International Petroleum Corporation【IPCO】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	-0.09	-0.254668930391	35.34	37.41	34.55	227070	35.10872279	CS
4	-0.15	-0.423728813559	35.4	39.45	34.55	128891	36.24862409	CS
12	0.86	2.50072695551	34.39	39.45	33.08	179120	36.43060814	CS
26	7.24	25.8479114602	28.01	39.45	23.26	185544	32.24579517	CS
52	15.14	75.2859273993	20.11	39.45	20.01	144107	29.19060706	CS
156	23.48	199.490229397	11.77	39.45	10.1	102615	22.40705503	CS
260	29.97	567.613636364	5.28	39.45	4.98	109534	17.91471339	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	35.25	-1.9	-5.11	36.78	36.78	35.24	83575
1780609200	37.15	0.95	2.62	36.21	37.41	36.12	62702
1780522800	36.2	0.34	0.95	35.89	36.79	35.89	95588
1780436400	35.86	0.02	0.06	35.57	35.89	35.42	79812
1780350000	35.84	1.15	3.32	35.72	36.29	35.54	72550
1780090800	34.69	-1.1	-3.07	35.34	35.39	34.55	824699
1780004400	35.79	0.47	1.33	35.62	36.19	35.44	79744
1779918000	35.32	-1.34	-3.66	35.81	35.81	35.28	110810
1779831600	36.66	0.91	2.55	36.59	37.28	36.5	88131
1779745200	35.75	-1.74	-4.64	36.56	36.62	35.75	61697
1779486000	37.49	0.02	0.05	37.34	37.64	37.26	78904
1779399600	37.47	-0.79	-2.06	38.81	38.93	37.26	65073
1779313200	38.26	-0.96	-2.45	38.94	39.45	38.1	195586
1779226800	39.22	0.41	1.06	39.23	39.39	38.65	83646
1778881200	38.81	0.68	1.78	38.25	38.95	37.88	151482
1778794800	38.13	0.62	1.65	37.91	38.42	37.68	55800
1778708400	37.51	0.19	0.51	37.49	37.72	37.26	51239
1778622000	37.32	1.03	2.84	36.93	37.38	36.57	94605
1778535600	36.29	0.6	1.68	36.24	36.45	35.8	99669
1778276400	35.69	0.24	0.68	35.4	36.03	35.34	97194
1778190000	35.45	-0.6	-1.66	35.22	35.58	34.57	164235
1778103600	36.05	-2.13	-5.58	36.19	36.81	35.85	203066
1778017200	38.18	0.51	1.35	37.24	38.45	36.79	96904
1777930800	37.67	-0.22	-0.58	37.97	38.17	37.43	102554
1777671600	37.89	-0.49	-1.28	37.75	38	36.89	195238
1777585200	38.38	-0.28	-0.72	38.28	38.5	37.9	100148
1777498800	38.66	0.91	2.41	38.58	39.08	38.4	206577
1777412400	37.75	0.47	1.26	37.81	38	37.41	99653
1777326000	37.28	0.83	2.28	36.78	37.43	36.78	213757
1777066800	36.45	-0.63	-1.70	36.97	36.97	36.29	75120
1776980400	37.08	0.63	1.73	36.62	37.1	36.49	85564
1776894000	36.45	1.07	3.02	36.02	36.57	35.8	55024
1776807600	35.38	0.97	2.82	34.66	35.52	34.55	79596
1776721200	34.41	-0.03	-0.09	34.77	34.93	34.23	169298
1776462000	34.44	-1.79	-4.94	34.5	34.63	33.08	325603
1776375600	36.23	0.39	1.09	35.96	36.56	35.96	197384
1776289200	35.84	-0.54	-1.48	36.29	36.42	35.83	151179
1776202800	36.38	-1.03	-2.75	37.5	37.5	36.1	146922
1776116400	37.41	0.81	2.21	37.74	38.28	37.27	126874
1775857200	36.6	1.49	4.24	34.78	36.64	34.78	157058
1775770800	35.11	-0.27	-0.76	36.01	36.34	34.89	138441
1775684400	35.38	-2.89	-7.55	35	35.56	34.3	236946
1775598000	38.27	1.56	4.25	37.92	38.9	37.91	289275
1775511600	36.71	0.42	1.16	36.14	36.83	36	94576
1775166000	36.29	0.7	1.97	36.83	37.51	36.09	228756
1775079600	35.59	-1.93	-5.14	35.95	36.29	35.37	236900
1774993200	37.52	0.13	0.35	37.52	38.32	36.46	201415
1774906800	37.39	0.05	0.13	37.89	38.21	37.06	250291
1774647600	37.34	1.37	3.81	36.01	37.42	35.97	162525
1774561200	35.97	0.24	0.67	35.99	36.61	35.97	127516
1774474800	35.73	-0.06	-0.17	35.45	35.96	35.38	97982
1774388400	35.79	0.84	2.40	35.22	36	35.22	140644
1774302000	34.95	-1.67	-4.56	34.44	35.69	34.17	247007
1774042800	36.62	-1.19	-3.15	36.39	36.85	36.07	1352262
1773956400	37.81	0.95	2.58	37	38.36	36.99	273593
1773870000	36.86	0.19	0.52	36.6	37	36.41	297218
1773783600	36.67	1.4	3.97	35.27	36.67	35.26	254138
1773697200	35.27	1.13	3.31	34.25	35.42	34.2	190395
1773438000	34.14	-0.86	-2.46	34.39	34.8	33.88	168391
1773351600	35	0.1	0.29	35.16	35.36	34.47	310034
1773265200	34.9	1.15	3.41	33.479999	35.02	33.479999	155147
1773178800	33.75	0.61	1.84	32.89	33.8	32.89	363916
1773092400	33.14	-0.41	-1.22	32.369999	33.68	32.24	383311