International Petroleum Corp (IPCO)

IPCO
🏛️ スウェーデン →
157.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 121.85 122.70 120.95 121.40 0.1M
2023-12-28 125.35 125.65 122.35 123.00 0.2M
2023-12-27 125.40 128.65 125.15 125.35 0.3M
2023-12-22 122.40 125.30 122.00 125.00 0.5M
2023-12-21 119.55 122.75 118.45 122.45 0.6M
2023-12-20 117.25 121.20 117.25 120.75 0.4M
2023-12-19 115.95 117.75 115.40 116.95 0.4M
2023-12-18 111.80 116.55 111.20 116.10 0.4M
2023-12-15 112.50 115.15 111.40 111.80 0.3M
2023-12-14 108.65 112.95 108.65 112.80 0.3M
2023-12-13 106.10 109.20 105.05 108.30 0.4M
2023-12-12 108.65 109.95 106.70 107.20 0.5M
2023-12-11 110.00 111.25 108.40 108.65 0.4M
2023-12-08 107.90 110.75 107.55 110.00 0.3M
2023-12-07 106.65 108.75 106.50 107.65 0.4M
2023-12-06 113.50 113.65 107.00 107.80 0.7M
2023-12-05 112.10 116.40 112.10 114.70 0.3M
2023-12-04 115.45 115.95 112.05 113.10 0.5M
2023-12-01 116.00 118.45 114.70 117.95 0.7M
2023-11-30 109.70 114.80 109.70 111.85 0.5M
2023-11-29 107.10 108.65 106.20 108.50 0.2M
2023-11-28 105.35 107.45 105.05 107.35 0.2M
2023-11-27 105.20 106.80 105.20 105.70 0.2M
2023-11-24 105.65 106.55 105.05 106.10 0.1M
2023-11-23 103.25 105.65 103.25 105.65 0.1M
2023-11-22 103.35 104.45 101.20 102.70 0.2M
2023-11-21 107.40 107.40 103.30 103.35 0.2M
2023-11-20 106.90 108.45 106.00 107.60 0.2M
2023-11-17 104.15 106.65 103.85 106.25 0.1M
2023-11-16 108.10 108.10 103.40 103.75 0.2M
2023-11-15 108.40 110.25 108.15 108.85 0.2M
2023-11-14 106.75 109.20 106.75 109.00 0.2M
2023-11-13 107.35 107.95 105.60 107.65 0.2M
2023-11-10 109.80 110.35 107.05 107.35 0.2M
2023-11-09 108.80 110.55 106.10 110.20 0.2M
2023-11-08 109.20 110.15 107.70 109.20 0.2M
2023-11-07 115.80 115.90 109.15 109.80 0.3M
2023-11-06 119.95 120.35 117.35 117.35 0.2M
2023-11-03 119.60 121.35 119.05 120.35 0.2M
2023-11-02 117.10 119.20 115.80 118.35 0.3M
2023-11-01 118.00 118.30 115.60 117.00 0.2M
2023-10-31 106.65 119.60 105.00 118.10 0.6M
2023-10-30 115.00 115.60 112.70 113.50 0.3M
2023-10-27 115.00 115.60 113.90 114.85 0.2M
2023-10-26 114.50 115.85 114.20 114.80 0.3M
2023-10-25 114.95 115.60 113.60 114.00 0.2M
2023-10-24 113.00 115.00 112.90 114.45 0.1M
2023-10-23 113.80 113.90 112.00 113.50 0.2M
2023-10-20 115.00 116.25 114.40 114.70 0.2M
2023-10-19 114.90 114.90 111.65 114.55 0.3M
2023-10-18 113.70 115.40 112.70 115.00 0.3M
2023-10-17 112.15 113.15 111.00 112.55 0.2M
2023-10-16 109.80 111.85 109.35 111.35 0.2M
2023-10-13 105.25 108.45 105.25 108.40 0.3M
2023-10-12 103.05 106.15 103.05 105.90 0.2M
2023-10-11 104.60 105.75 102.20 102.35 0.4M
2023-10-10 105.55 107.10 105.00 105.55 0.3M
2023-10-09 101.60 105.80 101.45 105.40 0.3M
2023-10-06 96.54 99.30 96.50 98.50 0.2M
2023-10-05 95.92 97.32 95.40 96.80 0.3M
2023-10-04 101.50 102.15 95.94 96.44 0.4M
2023-10-03 102.50 103.00 101.10 101.50 0.3M
2023-10-02 105.25 107.45 102.65 103.05 0.2M
2023-09-29 107.00 107.40 105.10 105.15 0.2M
2023-09-28 109.00 109.20 105.95 106.75 0.2M
2023-09-27 103.50 105.85 102.65 105.75 0.2M
2023-09-26 103.30 103.85 100.85 103.50 0.1M
2023-09-25 104.80 105.95 101.70 103.55 0.1M
2023-09-22 105.10 106.35 104.80 104.80 0.1M
2023-09-21 105.90 106.55 103.90 105.80 0.2M
2023-09-20 106.10 107.75 103.35 106.70 0.3M
2023-09-19 108.00 109.50 107.70 108.15 0.2M
2023-09-18 110.25 111.50 107.30 108.30 0.6M
2023-09-15 111.60 112.20 109.00 110.20 0.3M
2023-09-14 108.85 111.45 108.70 110.75 0.3M
2023-09-13 108.70 110.55 108.00 108.85 0.1M
2023-09-12 106.95 109.00 106.20 108.65 0.2M
2023-09-11 107.55 108.50 107.05 107.55 0.1M
2023-09-08 106.40 107.55 105.70 107.55 0.2M
2023-09-07 107.95 108.70 106.35 107.45 0.3M
2023-09-06 107.55 108.85 106.50 107.95 0.3M
2023-09-05 107.90 109.45 106.60 108.15 0.4M
2023-09-04 105.20 108.40 105.20 107.95 0.2M
2023-09-01 103.50 106.15 103.30 104.95 0.2M
2023-08-31 103.00 103.70 102.40 103.05 0.1M
2023-08-30 103.50 103.70 102.20 103.00 0.2M
2023-08-29 101.10 103.60 101.10 102.50 0.2M
2023-08-28 101.65 101.90 101.00 101.10 0.1M
2023-08-25 101.00 101.50 99.62 100.40 0.2M
2023-08-24 101.00 101.50 99.60 100.25 0.1M
2023-08-23 100.90 102.00 100.80 101.35 0.2M
2023-08-22 100.95 101.30 99.90 100.95 0.2M
2023-08-21 99.70 101.45 99.00 101.00 0.3M
2023-08-18 100.65 100.80 98.18 99.02 0.3M
2023-08-17 99.40 101.70 99.40 101.25 0.1M
2023-08-16 99.02 101.25 98.22 100.80 0.2M
2023-08-15 101.20 101.20 98.36 98.92 0.2M
2023-08-14 99.58 102.30 98.88 101.20 0.2M
2023-08-11 98.34 101.35 97.42 101.00 0.3M
2023-08-10 99.00 99.36 97.36 98.00 0.4M
2023-08-09 96.90 99.80 96.90 99.18 0.6M
2023-08-08 96.80 97.38 95.52 96.52 0.3M
2023-08-07 97.18 99.20 96.62 98.50 0.2M
2023-08-04 97.66 100.00 96.70 97.18 0.2M
2023-08-03 92.78 96.84 92.30 96.58 0.2M
2023-08-02 95.02 95.84 92.74 92.78 0.4M
2023-08-01 94.50 100.40 92.00 95.92 0.5M
2023-07-31 95.92 99.30 95.26 99.18 0.3M
2023-07-28 95.60 96.28 94.26 95.92 0.1M
2023-07-27 95.60 97.06 95.10 95.80 0.1M
2023-07-26 95.98 97.00 95.54 96.38 0.1M
2023-07-25 96.00 97.40 95.48 95.90 0.2M
2023-07-24 94.98 96.12 94.78 95.98 0.2M
2023-07-21 95.52 96.20 94.42 94.86 0.1M
2023-07-20 93.78 95.32 92.88 94.76 0.1M
2023-07-19 93.20 95.14 91.82 94.48 0.2M
2023-07-18 91.02 93.00 91.00 92.80 0.1M
2023-07-17 90.70 92.50 90.34 91.62 0.1M
2023-07-14 92.88 93.46 91.36 92.18 0.2M
2023-07-13 94.38 95.30 92.82 92.88 0.2M
2023-07-12 92.70 95.16 91.90 94.38 0.2M
2023-07-11 92.80 93.10 90.58 92.70 0.3M
2023-07-10 92.84 94.38 91.92 92.80 0.2M
2023-07-07 90.80 93.60 90.70 92.92 0.2M
2023-07-06 91.00 91.46 89.50 89.56 0.2M
2023-07-05 89.94 91.68 89.78 91.00 0.1M
2023-07-04 90.66 91.48 90.12 91.00 0.1M
2023-07-03 88.40 91.14 88.40 90.66 0.2M
2023-06-30 85.32 89.20 85.04 88.40 0.3M
2023-06-29 84.40 85.38 83.58 84.12 0.2M
2023-06-28 85.20 85.50 81.16 84.20 0.4M
2023-06-27 87.28 88.00 84.98 85.60 0.2M
2023-06-26 88.18 88.94 85.92 87.24 0.3M
2023-06-22 90.00 90.24 88.60 89.10 0.1M
2023-06-21 90.48 90.76 88.86 90.00 0.3M
2023-06-20 91.60 92.14 90.10 90.10 0.2M
2023-06-19 92.54 93.00 91.90 92.32 0.1M
2023-06-16 92.80 93.90 92.10 93.00 0.2M
2023-06-15 92.00 93.00 91.28 92.76 0.2M
2023-06-14 93.02 93.36 92.00 92.38 0.4M
2023-06-13 93.02 94.28 91.34 93.00 0.3M
2023-06-12 93.40 93.52 91.30 92.62 0.2M
2023-06-09 94.64 95.54 93.44 95.34 0.2M
2023-06-08 95.50 97.16 94.00 94.64 0.2M
2023-06-07 92.80 95.86 92.80 95.66 0.3M
2023-06-05 95.88 96.74 93.00 93.50 0.4M
2023-06-02 92.96 94.50 92.48 94.24 0.2M
2023-06-01 90.08 93.20 89.72 91.48 0.2M
2023-05-31 88.00 92.74 86.52 90.08 0.4M
2023-05-30 90.48 90.76 89.08 89.30 0.2M
2023-05-29 91.22 92.28 90.16 90.48 0.1M
2023-05-26 91.18 92.24 90.80 91.20 0.1M
2023-05-25 93.22 93.50 90.30 91.32 0.4M
2023-05-24 94.16 94.20 91.92 93.10 0.3M
2023-05-23 91.36 94.34 90.50 94.16 0.3M
2023-05-22 91.64 91.64 90.08 91.36 0.2M
2023-05-19 93.28 93.60 91.18 91.44 0.3M
2023-05-17 89.56 91.70 89.56 91.68 0.2M
2023-05-16 92.00 92.00 89.40 90.88 0.3M
2023-05-15 91.00 92.54 90.34 91.74 0.3M
2023-05-12 90.80 92.28 90.52 91.70 0.2M
2023-05-11 93.38 93.52 91.34 92.18 0.2M
2023-05-10 95.54 95.54 93.00 93.74 0.2M
2023-05-09 94.00 94.52 92.22 93.90 0.2M
2023-05-08 92.50 95.18 92.50 94.80 0.2M
2023-05-05 91.06 92.72 88.90 91.96 0.4M
2023-05-04 93.10 95.54 88.74 89.74 0.6M
2023-05-03 91.44 93.06 90.00 91.46 0.4M
2023-05-02 98.30 98.30 91.30 91.40 0.8M
2023-04-28 97.96 100.35 96.60 100.05 0.2M
2023-04-27 98.70 99.34 96.68 97.64 0.4M
2023-04-26 102.20 103.20 99.20 100.45 0.3M
2023-04-25 103.95 105.60 102.20 102.65 0.3M
2023-04-24 102.10 104.30 101.75 104.05 0.2M
2023-04-21 103.40 104.90 103.05 103.60 0.2M
2023-04-20 102.00 104.25 101.75 103.40 0.2M
2023-04-19 106.50 106.60 102.50 103.25 0.3M
2023-04-18 108.30 108.80 106.20 106.85 0.2M
2023-04-17 106.95 111.35 106.95 108.30 0.4M
2023-04-14 107.95 108.00 105.15 106.95 0.3M
2023-04-13 106.70 108.15 106.10 107.95 0.2M
2023-04-12 106.90 107.25 104.65 106.70 0.3M
2023-04-11 108.50 108.50 103.45 106.65 0.8M
2023-04-06 107.60 108.60 106.35 106.35 0.1M
2023-04-05 107.00 107.65 104.80 106.80 0.3M
2023-04-04 109.20 110.60 105.85 106.45 0.4M
2023-04-03 103.90 110.80 103.75 108.05 0.8M
2023-03-31 101.00 101.90 98.10 99.00 0.4M
2023-03-30 100.20 102.70 99.80 101.00 0.2M
2023-03-29 99.00 101.50 98.70 100.80 0.3M
2023-03-28 97.80 98.50 96.90 98.10 0.4M
2023-03-27 95.85 96.85 92.70 95.15 0.4M
2023-03-24 95.60 96.70 92.75 94.10 0.4M
2023-03-23 98.50 98.55 95.90 97.10 0.5M
2023-03-22 99.75 99.75 98.15 99.00 0.7M
2023-03-21 98.50 101.10 98.15 99.45 0.5M
2023-03-20 96.10 98.50 93.15 97.75 0.6M
2023-03-17 102.50 105.10 99.25 99.50 0.5M
2023-03-16 101.60 102.60 97.10 101.10 0.7M
2023-03-15 107.90 107.90 99.35 99.35 0.7M
2023-03-14 105.90 109.60 105.30 108.10 0.5M
2023-03-13 111.90 112.00 105.20 108.40 0.7M
2023-03-10 112.50 113.50 110.90 112.60 0.5M
2023-03-09 112.80 115.80 112.50 114.30 0.4M
2023-03-08 111.50 113.70 111.10 113.30 0.4M
2023-03-07 111.50 113.60 111.50 112.50 0.6M
2023-03-06 107.50 110.00 105.70 109.70 0.6M
2023-03-03 105.00 107.40 103.60 107.00 0.5M
2023-03-02 104.40 105.70 102.20 105.30 0.4M
2023-03-01 105.50 107.40 102.50 104.40 0.5M
2023-02-28 103.10 107.60 102.40 105.80 0.9M
2023-02-27 99.65 103.20 99.30 102.60 0.6M
2023-02-24 98.80 100.10 97.80 99.65 0.6M
2023-02-23 95.30 99.00 94.45 97.70 0.6M
2023-02-22 95.20 95.95 94.20 95.30 0.6M
2023-02-21 95.90 97.65 94.40 95.70 0.5M
2023-02-20 95.00 96.60 95.00 95.90 0.2M
2023-02-17 96.50 96.65 94.45 95.70 0.7M
2023-02-16 100.30 101.00 97.15 97.55 0.6M
2023-02-15 97.00 99.50 95.55 99.25 0.6M
2023-02-14 98.00 98.45 95.10 97.55 1.0M
2023-02-13 98.35 98.75 95.35 98.55 0.9M
2023-02-10 93.20 98.80 93.15 98.10 1.2M
2023-02-09 94.75 94.75 90.85 93.15 1.6M
2023-02-08 97.70 99.85 94.50 94.50 1.6M
2023-02-07 107.70 107.70 96.80 97.00 2.1M
2023-02-06 107.70 109.00 106.30 107.20 0.3M
2023-02-03 105.20 109.10 105.20 107.90 0.7M
2023-02-02 110.70 110.90 103.90 106.00 0.7M
2023-02-01 112.50 113.40 111.10 111.40 0.2M
2023-01-31 112.50 112.80 109.90 112.50 0.6M
2023-01-30 113.30 114.40 111.20 114.10 0.5M
2023-01-27 110.90 115.60 110.90 114.80 0.5M
2023-01-26 110.60 112.30 109.10 110.40 0.6M
2023-01-25 111.30 112.00 108.80 110.50 0.3M
2023-01-24 114.20 114.50 111.00 111.60 0.4M
2023-01-23 110.40 115.40 110.10 115.00 0.5M
2023-01-20 108.30 109.60 107.40 109.60 0.3M
2023-01-19 109.70 110.60 106.00 107.70 0.6M
2023-01-18 109.30 112.40 109.10 112.10 0.4M
2023-01-17 107.00 109.30 106.00 108.60 0.4M
2023-01-16 104.10 107.70 104.00 107.00 0.3M
2023-01-13 103.20 105.30 102.90 104.10 0.4M
2023-01-12 103.50 104.90 100.80 102.50 0.5M
2023-01-11 104.20 105.10 102.70 103.00 0.5M
2023-01-10 103.00 104.60 101.60 104.20 0.4M
2023-01-09 103.70 106.60 102.70 104.60 0.6M
2023-01-05 102.80 103.50 101.10 102.10 0.4M
2023-01-04 112.80 112.80 101.80 102.80 1.4M
2023-01-03 118.20 120.30 114.20 115.00 0.4M
2023-01-02 117.60 119.70 117.60 118.20 0.1M