InPlay Oil Corp【IPO】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	0.22	1.34228187919	16.39	17.75	15.96	116365	16.87069402	CS
4	0.05	0.30193236715	16.56	18.36	15.96	118080	17.06086394	CS
12	-0.26	-1.54119739182	16.87	18.95	14.36	156533	16.7843199	CS
26	3.49	26.6006097561	13.12	18.95	11.95	108339	16.09761576	CS
52	6.76	68.6294416244	9.85	18.95	8.96	88192	14.09110398	CS
156	14.03	543.798449612	2.58	18.95	1.24	112094	5.44066434	CS
260	15.79	1925.6097561	0.82	18.95	0.76	214536	3.71827033	CS

個人投資家向けのプロ仕様のツール。

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	16.61	-0.71	-4.10	17.3	17.3	16.55	76994
1780609200	17.32	0	0.00	17.15	17.49	16.85	78488
1780522800	17.32	0.22	1.29	17.39	17.75	17.03	113550
1780436400	17.1	0.04	0.23	17	17.43	16.75	54276
1780350000	17.06	0.83	5.11	16.51	17.38	16.21	140038
1780090800	16.23	-0.22	-1.34	16.39	16.469999	15.96	195475
1780004400	16.45	-0.26	-1.56	16.83	17.06	16.36	85260
1779918000	16.71	-0.35	-2.05	16.83	17.03	16.54	90577
1779831600	17.06	0.05	0.29	17.02	17.41	17	97688
1779745200	17.01	-0.87	-4.87	17.4	17.43	16.95	78237
1779486000	17.88	0.23	1.30	17.61	17.93	17.45	55745
1779399600	17.65	0.21	1.20	17.7	18.36	17.56	92473
1779313200	17.44	-0.72	-3.96	18.25	18.27	17.21	168941
1779226800	18.16	0.43	2.43	17.98	18.27	17.73	130144
1778881200	17.73	0.23	1.31	17.06	17.85	17.06	101975
1778794800	17.5	0.74	4.42	16.64	17.63	16.52	250608
1778708400	16.76	-0.06	-0.36	16.99	17.12	16.649999	80309
1778622000	16.82	0.27	1.63	16.64	16.89	16.5	91494
1778535600	16.55	0.33	2.03	16.78	16.78	16.239999	132306
1778276400	16.219999	-0.87	-5.09	16.559999	17.19	16.19	205935
1778190000	17.09	0.1	0.59	16.73	17.09	16.29	118280
1778103600	16.99	-0.92	-5.14	17.15	17.31	16.79	236324
1778017200	17.91	-0.15	-0.83	18.06	18.06	17.66	102172
1777930800	18.06	0.33	1.86	17.98	18.16	17.82	114958
1777671600	17.73	0.04	0.23	17.52	17.78	17.08	106158
1777585200	17.69	0.56	3.27	17.19	17.7	16.88	356545
1777498800	17.13	0.39	2.33	16.94	17.3	16.91	198368
1777412400	16.739999	0.39	2.39	16.649999	16.88	16.43	255529
1777326000	16.35	0.56	3.55	16	16.52	15.94	332396
1777066800	15.79	-0.19	-1.19	16.04	16.05	15.7	125349
1776980400	15.98	0.18	1.14	16.07	16.21	15.85	197532
1776894000	15.8	0.04	0.25	15.77	15.97	15.75	365428
1776807600	15.76	0.29	1.87	15.57	16.1	15.42	299200
1776721200	15.47	0.41	2.72	15.24	15.61	15.16	236899
1776462000	15.06	-0.41	-2.65	15.02	15.1	14.36	376227
1776375600	15.47	0.26	1.71	15.21	15.65	15.21	210314
1776289200	15.21	-2.06	-11.93	16.149999	16.149999	14.92	770920
1776202800	17.27	-0.37	-2.10	17.38	17.6	17.1	83133
1776116400	17.64	0.52	3.04	17.56	17.85	17	110527
1775857200	17.12	0.26	1.54	16.8	17.22	16.8	82320
1775770800	16.86	-0.01	-0.06	16.87	17.45	16.61	100449
1775684400	16.87	-0.92	-5.17	16.39	16.98	16	148146
1775598000	17.79	0.09	0.51	17.83	18.16	17.56	157287
1775511600	17.7	0.06	0.34	17.48	18.16	17.48	106251
1775166000	17.64	0.45	2.62	18.01	18.06	17.53	73462
1775079600	17.19	-0.95	-5.24	17.98	17.98	17.11	160485
1774993200	18.14	0.12	0.67	18.11	18.75	17.73	179184
1774906800	18.02	-0.38	-2.07	18.57	18.95	17.93	73265
1774647600	18.4	0.5	2.79	18	18.49	17.91	112093
1774561200	17.9	0.15	0.85	17.87	18.25	17.85	77149
1774474800	17.75	-0.04	-0.22	17.44	17.83	17.3	71131
1774388400	17.79	0.16	0.91	17.78	18.08	17.6	87618
1774302000	17.63	-0.54	-2.97	17.35	17.98	16.35	121067
1774042800	18.17	-0.24	-1.30	18.69	18.69	17.8	114436
1773956400	18.41	0.87	4.96	17.75	18.8	17.71	253278
1773870000	17.54	0.58	3.42	17	17.63	16.86	106792
1773783600	16.96	0.06	0.36	16.89	17.21	16.64	104178
1773697200	16.9	0.28	1.68	16.51	16.95	16.29	69798
1773438000	16.62	-0.15	-0.89	16.87	16.87	16.35	40754
1773351600	16.77	0.36	2.19	16.6	16.8	16.52	33379
1773265200	16.41	0.24	1.48	16.2	16.469999	16.149999	46051
1773178800	16.17	-0.38	-2.30	16.239999	16.46	15.88	80722
1773092400	16.55	-0.16	-0.96	17.14	17.47	16.44	199790
1772836800	16.71	-0.39	-2.28	17.1	17.47	16.66	98689