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	-0.23	-1.22535961641	18.77	20.13	17.69	49076	18.8630091	CS
4	-0.08	-0.429645542428	18.62	20.91	15.8	34229	18.41657397	CS
12	0.18	0.980392156863	18.36	21.41	14.72	29690	17.94844306	CS
26	-3.14	-14.4833948339	21.68	28.8	14.72	27120	20.2463522	CS
52	7.67	70.5611775529	10.87	28.8	10.56	22152	18.88138807	CS
156	0.58	3.2293986637	17.96	28.8	6.45	10322	16.88054459	CS
260	3.28	21.494102228	15.26	28.8	6.45	8645	16.88209777	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
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
1774474800	15.6	-0.08	-0.51	16.14	16.3	15.16	33161
1774388400	15.68	-0.07	-0.44	15.53	15.68	14.92	15884
1774302000	15.75	0.29	1.88	15.75	16.27	15.57	38635
1774042800	15.46	-0.16	-1.02	15.61	15.61	15	31115
1773956400	15.62	-0.7	-4.29	16	16	15	101023
1773870000	16.32	-0.55	-3.26	16.594999	16.7	16.16	20444
1773783600	16.87	-0.25	-1.46	17.5	17.51	16.82	16902
1773697200	17.12	0.31	1.84	17.19	17.46	16.97	21707
1773438000	16.81	-0.68	-3.89	18.36	18.36	16.59	65369
1773351600	17.49	-1.47	-7.75	19.12	19.12	17.49	57458
1773265200	18.96	0.35	1.88	18.44	19.02	18.38	12235
1773178800	18.61	0.99	5.62	18.63	19.39	18.3	21303
1773092400	17.62	-0.21	-1.18	17.35	18.14	16.75	26672
1772836800	17.83	-0.98	-5.21	18.86	18.86	17.55	13778
1772750400	18.81	-2.8	-12.96	20.86	20.86	18.6	38038