Inpex Corp (PK)【IPXHY】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	-0.96	-4.27807486631	22.44	22.65	20.732	86904	21.67462561	DR
4	-3.91	-15.3997636865	25.39	25.39	20.732	82508	22.38456976	DR
12	-7.74	-26.4887063655	29.22	31.1	20.732	67810	24.67939776	DR
26	1.46	7.29270729271	20.02	31.1	19.2	59222	24.28572571	DR
52	6.63	44.6464646465	14.85	31.1	13.52	47283	21.62860335	DR
156	10.23	90.9333333333	11.25	31.1	10.85	75039	15.13585851	DR
260	14.15	193.042291951	7.33	31.1	6.55	66876	13.65017824	DR

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
1781818140	21.48	0.23	1.08	21.38	21.5	21.23	74392
1781731740	21.25	0.34	1.63	21.39	21.55	21	64200
1781645340	20.91	-0.78	-3.60	20.89	20.96	20.732	89355
1781558940	21.69	-0.58	-2.58	21.76	21.7788	21.63	127749
1781299740	22.265	-0.04	-0.16	22.27	22.65	22.17	62799
1781213220	22.3	0.45	2.06	22.44	22.47	22.2212	90418
1781126940	21.85	-0.4	-1.80	22.3299	22.3299	21.77	101085
1781040540	22.25	-0.51	-2.24	22.53	22.7	21.96	92138
1780954140	22.76	0.19	0.84	23.4992	23.4992	22.47	110246
1780694940	22.57	-0.16	-0.69	22.62	22.99	22.557	68338
1780608540	22.726	-0.31	-1.36	22.7	22.76	22.64	70709
1780522140	23.04	0.34	1.50	23.48	23.94	22.98	59577
1780435740	22.7	1.12	5.19	22.21	22.75	22.21	107872
1780349340	21.58	-0.9	-4.00	21.54	21.9	21.417	131011
1780090080	22.48	-0.67	-2.89	22.61	22.61	22.31	70979
1780003320	23.15	0.3	1.31	22.995	23.24	22.4184	97556
1779917340	22.85	-0.22	-0.95	24.05	24.05	22.77	70208
1779830940	23.07	-0.9	-3.73	22.995	23.22	22.951	54723
1779484920	23.965	-0.39	-1.58	23.955	24.31	23.93	42934
1779398880	24.35	-0.6	-2.40	25.39	25.39	24.195	55746
1779312300	24.95	-0.16	-0.64	25.14	25.14	24.53	61105
1779225660	25.11	0.26	1.05	25.03	25.26	24.54	54920
1779139740	24.85	-0.02	-0.08	24.8	24.99	24.45	63781
1778880000	24.87	-0.04	-0.16	25.22	25.33	24.63	43220
1778793900	24.91	-0.29	-1.15	25.1367	25.1367	24.75	53422
1778707380	25.2	-0.11	-0.43	24.262	25.77	24.262	43488
1778621340	25.31	0.8	3.25	25.405	25.61	25.225	61253
1778534940	24.513	0.4	1.67	24.11	24.88	24.11	106037
1778275200	24.11	-0.44	-1.80	24.12	24.365	24.11	56593
1778188800	24.552	-1.04	-4.06	24.39	24.6	24	44520
1778102520	25.59	-0.5	-1.92	25.48	25.73	25.48	43970
1778016000	26.09	0.12	0.46	25.13	26.26	25.13	41798
1777930140	25.97	-0.07	-0.27	26.565	26.745	25.93	78132
1777671000	26.04	-0.09	-0.34	25.75	26.54	25.75	35408
1777584540	26.13	0.03	0.11	26.01	26.22	25.92	39286
1777498140	26.1	0.29	1.12	25.98	26.16	25.87	92239
1777411800	25.81	1.14	4.62	25.93	25.93	25.71	65732
1777325400	24.67	-0.63	-2.49	24.7047	24.83	24.64	88260
1777065780	25.3	0.33	1.32	25.61	25.61	25.09	44117
1776979740	24.97	0.84	3.48	24.68	25.01	24.68	61531
1776893280	24.13	-0.28	-1.15	24.16	24.22	24.0325	68190
1776806940	24.41	0.02	0.08	24.2948	24.41	23.9429	74750
1776720540	24.39	-0.19	-0.77	24.155	24.68	24.15	59866
1776460800	24.58	-0.53	-2.12	24.83	24.83	23.7328	61724
1776374940	25.112	-0.35	-1.37	25.01	25.19	24.89	50944
1776288360	25.46	-0.69	-2.64	25.53	25.85	25.364	56335
1776202140	26.15	-0.71	-2.64	27.39	27.39	26.06	81648
1776115740	26.86	0.75	2.87	27.01	27.07	26.6738	49270
1775856000	26.11	-0.56	-2.09	26.16	26.3	26.0382	48679
1775770140	26.668	-0.33	-1.23	26.624	27.08	26.58	52825
1775683500	27	-1.2	-4.26	26.59	27.53	26.03	53991
1775596800	28.2	-0.31	-1.09	28.26	28.45	28.13	48854
1775510940	28.51	-0.62	-2.11	27.2	28.67	27.2	97473
1775164920	29.125	-0.4	-1.37	29.24	29.85	28.56	101844
1775078400	29.5286	0.23	0.78	29.48	29.82	29.25	26856
1774992540	29.3	-1.36	-4.44	29.76	29.995	29.3	68258
1774906080	30.66	0.35	1.15	30.68	30.75	30.515	68988
1774646940	30.31	1.02	3.48	30.48	31.1	30.1829	60329
1774560480	29.29	1.27	4.53	29.22	30.52	28.5	55711
1774473900	28.02	-0.67	-2.34	27.82	28.09	27.51	77393
1774387560	28.69	1.02	3.69	27.73	29.59	27.73	198378
1774300800	27.67	-1.42	-4.88	27.445	27.8925	27.1	125098
1774041960	29.09	0.02	0.07	29	29.323	28.506	42931