InPlay Oil Corporation (QX)【IPOOF】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	-0.5255	-4.69804657816	11.1855	11.19	10.3475	92101	10.99057383	CS
4	-1.95	-15.4639175258	12.61	12.9	10.3475	28387	11.3463062	CS
12	-2.58	-19.4864048338	13.24	13.65	10.3475	29049	11.89082018	CS
26	1.84	20.8616780045	8.82	13.66	8.51	24272	11.50358498	CS
52	2.5	30.637254902	8.16	13.66	6.53	19998	10.19820432	CS
156	8.86	492.222222222	1.8	13.66	0.8888	43697	3.02603497	CS
260	9.67	976.767676768	0.99	13.66	0.614	81124	2.55318754	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
1782250140	10.66	-0.04	-0.37	10.7	10.725	10.6318	5299
1782163500	10.7	0.2	1.90	10.53	10.708	10.53	3901
1781818140	10.5	-0.41	-3.76	10.5	10.66	10.3475	30058
1781731740	10.91	-0.13	-1.18	10.91	11.08	10.91	5008
1781645340	11.04	-0.17	-1.52	11.1855	11.19	10.9355	329435
1781558940	11.21	-0.69	-5.80	11.22	11.3509	11.2	9346
1781299740	11.9	-0.22	-1.82	11.91	12.0825	11.82	7621
1781213220	12.12	-0.08	-0.67	12.19	12.292	11.915	7525
1781126940	12.202	0.29	2.45	12.155	12.346	12.15	7211
1781040540	11.91	-0.47	-3.77	12.04	12.04	11.81	8917
1780954140	12.376	0.44	3.65	12.1	12.492	12.1	18515
1780694940	11.94	-0.57	-4.52	12.2	12.2	11.93	6455
1780608540	12.505	0.02	0.15	12.19	12.505	12.19	1134
1780522140	12.486	0.09	0.76	12.4	12.755	12.4	4577
1780435740	12.392	0.02	0.16	12.21	12.49	12.21	4562
1780349340	12.372	0.65	5.58	11.15	12.53	11.15	15037
1780090080	11.718	-0.21	-1.78	11.8775	11.8775	11.63	10781
1780003320	11.93	-0.19	-1.54	12.21	12.21	11.93	25583
1779917340	12.116	-0.21	-1.74	12.11	12.255	12.1	2093
1779830940	12.33	-0.53	-4.12	12.61	12.9	12.3	41594
1779484920	12.86	0.04	0.30	12.7	12.95	12.69	5209
1779398880	12.8217	0.12	0.96	13.04	13.306	12.78	16105
1779312300	12.7	-0.55	-4.15	13.25	13.27	12.684	8183
1779225660	13.25	0.61	4.83	13	13.274	12.929641	16065
1779139740	12.64	-0.22	-1.71	12.36	12.9577	12.36	5574
1778880000	12.86	0.15	1.18	12.75	12.89	12.65	31854
1778793900	12.71	0.42	3.42	12.23	12.828	12.19	18939
1778707380	12.29	-0.01	-0.08	12.35	12.488	12.1795	8005
1778621340	12.3	0.24	1.99	12	12.32	12	42248
1778534940	12.06	0.2	1.69	12.21	12.21	11.95	75096
1778275200	11.86	-0.63	-5.04	12.38	12.42	11.82	39402
1778188800	12.49	0.04	0.32	12.02	12.5	12.02	17857
1778102520	12.45	-0.72	-5.47	13.02	13.02	12.318	42944
1778016000	13.17	-0.1	-0.75	13.22	13.26	12.99	57051
1777930140	13.27	0.23	1.76	13.2054	13.33	13.04	26616
1777671000	13.04	0.03	0.23	13.22	13.65	12.626	6291
1777584540	13.01	0.52	4.16	13.65	13.65	12.55	37232
1777498140	12.49	0.25	2.04	12.26	12.55	12.26	22971
1777411800	12.24	0.25	2.09	12.2	12.358	12.051	11744
1777325400	11.99	0.44	3.81	11.05	12.12	11.05	24238
1777065780	11.55	-0.1	-0.86	11.63	11.63	11.55	8513
1776979740	11.65	0.07	0.60	11.65	11.8345	11.5822	38186
1776893280	11.58	0.07	0.61	11.54	11.7	11.54	28592
1776806940	11.51	0.14	1.23	11.37	11.834	11.37	85910
1776720540	11.37	0.4	3.60	11.67	11.67	11.11	43344
1776460800	10.975	-0.29	-2.53	11.13	11.13	10.5	31496
1776374940	11.26	0.17	1.53	11	11.4127	11	37127
1776288360	11.09	-1.44	-11.49	11.67	11.75	10.83	88112
1776202140	12.53	-0.19	-1.49	12.5	12.64	12.464	15846
1776115740	12.72	0.26	2.09	12.54	12.92	12.5	26154
1775856000	12.46	0.29	2.38	12.22	12.46	12.22	5872
1775770140	12.17	-0.11	-0.90	12.25	12.5	12.11	19484
1775683500	12.28	-0.5	-3.91	11.75	12.53	11.7	26599
1775596800	12.78	0.01	0.08	12.99	13.05	12.628	10345
1775510940	12.77	0.13	1.03	12.5	12.8615	12.5	29994
1775164920	12.64	0.3	2.39	13.17	13.17	12.61	14478
1775078400	12.345	-0.69	-5.26	12.56	12.62	12.3101	80079
1774992540	13.03	0.16	1.24	13.24	13.37	12.76	12688
1774906080	12.87	-0.43	-3.20	13.63	13.63	12.87	10396
1774646940	13.295	0.35	2.66	12.9765	13.3	12.9765	12207
1774560480	12.95	0.08	0.62	12.961	13.16	12.9	8663
1774473900	12.87	-0.02	-0.14	12.74	12.89	12.732	21746
1774387560	12.8875	0.02	0.16	12.87	13.134	12.82	13673