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	-1.8	-7.07825403067	25.43	25.455	23.63	9457	24.04027258	CS
4	-4.44	-15.81759886	28.07	28.07	23.63	18693	25.44265194	CS
12	-2.717	-10.3123695297	26.347	28.34	20	31091	25.78459715	CS
26	6.03	34.2613636364	17.6	28.34	16.809457	26170	24.37127611	CS
52	6.4175	37.2839506173	17.2125	28.34	14.91	19068	22.15829324	CS
156	15.23	181.30952381	8.4	28.34	7.692	11248	17.67894084	CS
260	18.99	409.267241379	4.64	28.34	4.3	10455	14.19729791	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
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
1775683500	25.55	-0.65	-2.48	26.2	26.2	25	16871
1775597340	26.2	0	0.00	26.2	26.2	26.2	0
1775510940	26.2	0.09	0.36	26.76	26.76	26.007	10480
1775164920	26.106	0.39	1.52	26.196	26.196	26	15944
1775078400	25.716	-1.53	-5.63	25.716	25.716	25.716	19942
1774992540	27.25	0.04	0.15	27.289	27.289	27.25	8150
1774906080	27.21	1.01	3.85	20	27.384	20	3715
1774646880	26.2005	0	0.00	26.2005	26.2005	26.2005	0
1774560480	26.2005	-1.37	-4.97	26.347	26.347	26.2005	37333
1774474140	27.57	0	0.00	27.57	27.57	27.57	0
1774387740	27.57	0	0.00	27.57	27.57	27.57	0
1774301340	27.57	0	0.00	27.57	27.57	27.57	0
1774042140	27.57	0	0.00	27.57	27.57	27.57	0
1773955740	27.57	0.72	2.67	27.445	27.736	27.445	2704
1773869340	26.854	0.35	1.34	26.785	26.88	26.785	27924
1773782700	26.5	0.75	2.91	26.1925	26.5	26.1925	18894