International Petroleum Corporation CDA (PK)【IPCFF】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	0.984	4.63800904977	21.216	22.2	21.056	4923	22.01725134	CS
4	-2.9919	-11.8764364736	25.1919	25.1919	21.056	16233	22.58221679	CS
12	-4.35	-16.384180791	26.55	28.34	21.056	31993	25.29995401	CS
26	4.75	27.2206303725	17.45	28.34	17.45	26876	24.55068348	CS
52	6.2	38.75	16	28.34	14.91	19245	22.33906098	CS
156	13.755	162.877442274	8.445	28.34	8.35	11524	17.89361372	CS
260	17.55	377.419354839	4.65	28.34	4.3	10589	14.38058429	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783545840	22.2	0.82	3.86	21.905	22.2	21.905	11627
1783459740	21.375	0.32	1.52	21.375	21.375	21.375	2807
1783373340	21.056	-0.62	-2.88	21.216	21.216	21.056	335
1783027680	21.68	0	0.00	21.68	21.68	21.68	0
1782941280	21.68	-0.01	-0.02	21.68	21.68	21.68	1000
1782854880	21.685	-0.4	-1.83	22	22	21.685	4647
1782768480	22.089	0	0.00	22.089	22.089	22.089	0
1782509280	22.089	0.01	0.05	22.1304	22.1304	22.089	53069
1782422460	22.0772	0.36	1.65	21.888	22.0772	21.888	11990
1782336000	21.718	-0.69	-3.06	21.718	21.718	21.718	5856
1782250140	22.404	-0.25	-1.09	22.404	22.404	22.404	12630
1782163740	22.65	0	0.00	22.65	22.65	22.65	0
1781818140	22.65	-0.98	-4.15	22.5	23.0445	22.058	71700
1781731740	23.63	0	0.00	23.63	23.63	23.63	0
1781645340	23.63	-0.3	-1.24	23.63	23.63	23.63	13323
1781558940	23.926	-0.95	-3.83	23.983	23.983	23.926	17321
1781299740	24.88	-0.58	-2.26	25.1919	25.1919	24.88	4727
1781213340	25.455	0	0.00	25.455	25.455	25.455	0
1781126940	25.455	0.67	2.72	25.43	25.455	25.43	2457
1781040540	24.782	-1.32	-5.06	24.835	24.835	24.728	5390
1780954140	26.102	0.55	2.16	26.12	26.156	26.09	9049
1780694940	25.55	-1.3	-4.84	25.6	25.651	25.41	10453
1780608540	26.85	0.81	3.12	26.8646	26.8646	26.806	7686
1780522140	26.0365	0.24	0.92	26.0365	26.0365	26.0365	22491
1780435740	25.8	-0.05	-0.19	25.8	25.8	25.8	20701
1780349340	25.85	0.66	2.62	26.11	26.244	25.85	24071
1780090080	25.19	-0.78	-3.00	25.36	25.36	25.136	136155
1780003320	25.97	0.37	1.45	25.9575	25.97	25.86	18941
1779917340	25.598	-0.9	-3.40	25.78	25.78	25.598	5010
1779830940	26.5	-1.35	-4.85	26.517	26.517	26.44	12355
1779485280	27.85	0	0.00	27.85	27.85	27.85	0
1779398880	27.85	-0.04	-0.14	27.9095	27.9095	27.85	542
1779312300	27.89	-0.33	-1.15	28.07	28.07	27.89	7114
1779225660	28.215	0.86	3.13	28.215	28.215	28.215	8610
1779139740	27.36	-0.35	-1.26	27.5	27.5	25.58	1251
1778880300	27.71	0	0.00	27.71	27.71	27.71	0
1778793900	27.71	0.35	1.28	27.71	27.71	27.71	3866
1778707740	27.36	0	0.00	27.36	27.36	27.36	0
1778621340	27.36	1.11	4.23	27.055	27.36	27.055	7501
1778534940	26.25	0.02	0.06	26.23	26.25	26.23	4705
1778275200	26.234	0.79	3.10	26.234	26.234	26.234	9959
1778188800	25.445	-0.96	-3.62	25.47	25.47	25.28	5399
1778102520	26.4	-1.67	-5.94	26.57	26.662	26.4	25561
1778016000	28.068	0.55	1.99	28.05	28.154	28.05	6211
1777930200	27.521	0	0.00	27.521	27.521	27.521	0
1777671000	27.521	-0.82	-2.89	27.79	27.79	27.521	11797
1777584540	28.34	0.1	0.35	28.0195	28.34	28.0195	14303
1777498140	28.24	2.43	9.41	28.3	28.3	28.15	50316
1777411800	25.8105	0	0.00	25.8105	25.8105	25.8105	23495
1777325400	25.8105	0	0.00	25.8105	25.8105	25.8105	87255
1777066140	25.8105	0	0.00	25.8105	25.8105	25.8105	0
1776979740	25.8105	0	0.00	25.8105	25.8105	25.8105	0
1776893340	25.8105	0	0.00	25.8105	25.8105	25.8105	0
1776806940	25.8105	0.39	1.54	25.53	25.8105	25.53	9814
1776720540	25.42	0.34	1.36	25.3099	25.42	25.3099	623736
1776460800	25.08	-1.47	-5.54	25.1	25.1	24.19	35228
1776374940	26.55	0	0.02	26.55	26.55	26.55	17233
1776288360	26.5455	0.11	0.40	26.5455	26.5455	26.5455	35563
1776202140	26.44	-0.82	-3.01	26.42	26.92	26.42	16301
1776115740	27.26	0.84	3.19	27.15	27.377	27.15	10676
1775856000	26.4175	1.14	4.50	26.2299	26.4175	26.2299	6968
1775770140	25.28	-0.27	-1.06	26.18	26.18	25.28	15296