Ivanhoe Energy Inc【IE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.86	-17.8193146417	16.05	16.09	13.01	36906	14.75258691	CS
4	-4.55	-25.6482525366	17.74	20.13	13.01	47508	16.42922259	CS
12	-3.2	-19.524100061	16.39	21.41	13.01	33555	17.50937043	CS
26	-8.7	-39.7441754226	21.89	28.8	13.01	30692	19.33259983	CS
52	1.39	11.7796610169	11.8	28.8	11.61	24661	18.56659013	CS
156	-4.56	-25.6901408451	17.75	28.8	6.45	11200	16.75812421	CS
260	-2.07	-13.5648754915	15.26	28.8	6.45	9205	16.7757681	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782423600	13.39	0	0.00	13.39	13.39	13.39	0
1782337200	13.39	-0.96	-6.69	14.25	14.25	13.28	58174
1782250800	14.35	-1.37	-8.72	15.5	15.69	14.35	44049
1782164400	15.72	-0.06	-0.38	15.99	16.09	15.71	32407
1781905200	15.78	-0.29	-1.80	16.07	16.07	15.78	303
1781818800	16.07	-0.18	-1.11	16.05	16.07	15.43	49596
1781732400	16.25	0.05	0.31	16	17.18	16	53457
1781646000	16.2	0.36	2.27	15.88	16.61	15.88	108547
1781559600	15.84	0.18	1.15	16.5	16.99	15.84	58934
1781300400	15.66	0.6	3.98	15.3	15.96	15.23	66854
1781214000	15.06	1.06	7.57	14.35	15.17	14.26	23117
1781127600	14	-1.05	-6.98	15.05	15.05	13.96	39021
1781041200	15.05	-0.88	-5.52	15.8	16.12	14.66	44675
1780954800	15.93	-0.01	-0.06	16.25	16.28	15.59	49536
1780695600	15.94	-2.6	-14.02	18.52	18.52	15.89	48137
1780609200	18.54	-0.06	-0.32	18.75	19.25	18.54	23808
1780522800	18.6	-1.14	-5.78	19.19	19.19	18.56	40931
1780436400	19.74	0.83	4.39	19	20.13	19	32025
1780350000	18.91	0.24	1.29	18.61	19.05	18.04	79391
1780090800	18.67	-0.23	-1.22	18.77	18.77	17.69	69224
1780004400	18.9	0.87	4.83	17.74	18.97	17.63	27983
1779918000	18.03	0.13	0.73	18.05	18.24	17.62	15632
1779831600	17.9	0.85	4.99	17.21	18	16.88	42165
1779745200	17.05	0.73	4.47	16.57	17.15	16.5	10075
1779486000	16.32	-0.53	-3.15	16.73	16.81	16.2	23988
1779399600	16.85	0.36	2.18	16.5	17.3	16.489999	34849
1779313200	16.489999	0.38	2.36	16.26	16.77	16	34072
1779226800	16.11	-1.54	-8.73	17.01	17.01	15.8	30885
1778881200	17.65	-1.15	-6.12	18.33	18.33	17.36	34939
1778794800	18.8	-1.5	-7.39	20.05	20.05	18.8	47881
1778708400	20.3	0.2	1.00	20.48	20.91	19.79	22828
1778622000	20.1	-0.44	-2.14	20.03	20.16	18.81	32786
1778535600	20.54	1.62	8.56	19	20.54	19	28959
1778276400	18.92	0.31	1.67	18.62	19.57	18.35	17938
1778190000	18.61	0.13	0.70	18.86	19.32	18.54	44721
1778103600	18.48	1.06	6.08	18.21	18.78	17.92	21958
1778017200	17.42	0.32	1.87	17.27	17.53	16.87	26777
1777930800	17.1	-0.62	-3.50	17.56	17.61	16.78	22749
1777671600	17.72	0.06	0.34	17.28	18.06	17.28	14990
1777585200	17.66	0.85	5.06	17.45	17.76	17.15	30066
1777498800	16.81	-0.99	-5.56	17.67	17.83	16.66	39730
1777412400	17.8	-0.97	-5.17	18.35	18.77	17.8	24425
1777326000	18.77	0.53	2.91	18.26	18.92	18.26	25625
1777066800	18.24	-0.8	-4.20	18.81	19.09	18.24	15493
1776980400	19.04	-1.82	-8.72	20.07	20.52	18.47	32678
1776894000	20.86	1.29	6.59	20.47	21.09	20.39	30395
1776807600	19.57	-1.84	-8.59	20.95	21.33	19.57	27112
1776721200	21.41	0.66	3.18	20.75	21.41	20.75	52180
1776462000	20.75	0	0.00	20.65	21.13	20.49	31540
1776375600	20.75	0.58	2.88	20.01	20.75	19.76	19054
1776289200	20.17	-0.05	-0.25	19.99	20.29	19.63	20505
1776202800	20.22	1.6	8.59	18.63	20.22	18.63	17242
1776116400	18.62	-0.09	-0.48	18.7	18.95	18.17	14321
1775857200	18.71	0.77	4.29	18	19.25	18	21540
1775770800	17.94	-0.22	-1.21	18.21	18.21	17.57	15351
1775684400	18.16	1.67	10.13	17.47	18.25	17.47	27030
1775598000	16.489999	-0.68	-3.96	16.84	16.84	16.219999	11628
1775511600	17.17	0.09	0.53	16.67	17.17	16.629999	11292
1775166000	17.08	-0.35	-2.01	16.39	17.17	16.39	20630
1775079600	17.43	1.19	7.33	16.5	17.43	16.5	43471
1774993200	16.239999	1.28	8.56	15.28	16.5	15.15	25841
1774906800	14.96	-0.04	-0.27	15.15	15.85	14.82	11555
1774647600	15	0.16	1.08	14.76	15.37	14.76	13624
1774561200	14.84	-0.76	-4.87	15	15.15	14.72	13907