Iberdrola SA【1IBE】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	19.69	21.9	19.69	2189	19.98683173	DE
4	19.365	21.9	17.52	1657	19.7101563	DE
12	19.525	21.9	17.52	2023	19.84738619	DE
26	17.675	21.9	17.52	2107	19.44975375	DE
52	16.195	21.9	15.015	1961	18.08554771	DE
156	11.545	21.9	9.802	1801	14.65783769	DE
260	10.77	21.9	8.494	1872	12.77094546	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	20.13	0	0.00	20.13	20.13	20.13	0
1781193300	20.13	0	0.00	20.13	20.13	20.13	0
1781106900	20.13	0.25	1.28	21.9	21.9	19.95	4559
1781020500	19.875	0.05	0.28	19.71	19.9	19.71	1111
1780934100	19.82	0.09	0.46	21.7	21.7	19.82	2929
1780674900	19.73	0.2	1.02	19.69	19.73	19.69	155
1780588500	19.53	0.01	0.05	21.4	21.4	19.41	653
1780502100	19.52	0.08	0.41	19.6	19.6	19.375	686
1780415700	19.44	0.08	0.41	19.455	19.58	19.44	550
1780329300	19.36	-0.04	-0.21	19.41	19.55	19.36	2525
1780070100	19.4	-0.24	-1.20	19.615	19.615	19.4	484
1779983700	19.635	-0.11	-0.53	19.67	19.71	19.48	1925
1779897300	19.74	-0.12	-0.58	19.685	19.74	19.685	1550
1779810900	19.855	-0.03	-0.13	19.955	20.12	19.855	2765
1779724500	19.88	0.24	1.22	19.71	19.88	19.595	4944
1779465300	19.64	-0.13	-0.66	19.77	19.77	19.615	375
1779378900	19.77	0.22	1.10	19.46	19.77	19.46	589
1779292500	19.555	-0.04	-0.20	19.46	19.63	19.455	815
1779206100	19.595	0.15	0.77	19.635	19.635	19.595	130
1779119700	19.445	0.23	1.20	17.52	19.48	17.52	1490
1778860500	19.215	-0.35	-1.76	19.365	19.365	19.215	3242
1778774100	19.56	0.1	0.51	19.565	19.64	19.56	857
1778687700	19.46	0.02	0.10	19.52	19.52	19.46	150
1778601300	19.44	-0.17	-0.84	19.5	19.53	19.29	1562
1778514900	19.605	0.2	1.00	21.2	21.2	19.355	1776
1778255700	19.41	-0.24	-1.22	19.47	19.515	19.345	1848
1778169300	19.65	-0.11	-0.53	19.5	19.67	19.465	1878
1778082900	19.755	0.22	1.10	19.77	19.78	19.64	2369
1777996500	19.54	-0.05	-0.26	19.68	19.68	19.42	1340
1777910100	19.59	-0.44	-2.20	19.865	19.865	19.59	3742
1777564500	20.03	0.11	0.55	19.85	20.03	19.85	750
1777478100	19.92	-0.26	-1.29	19.925	19.925	19.82	1338
1777391700	20.18	0.12	0.60	20.15	20.23	20.08	5961
1777305300	20.06	0.21	1.06	21.8	21.8	19.89	1742
1777046100	19.85	-0.2	-1.00	19.9	19.95	19.85	1442
1776959700	20.05	-0.04	-0.20	19.9	20.05	19.84	2646
1776873300	20.09	0.14	0.70	21	21	19.93	523
1776786900	19.95	0.15	0.76	19.935	20.06	19.935	809
1776700500	19.8	0.05	0.25	19.43	19.965	19.43	1919
1776441300	19.75	-0.22	-1.08	21.79	21.79	19.7	3105
1776354900	19.965	0.06	0.30	19.805	19.965	19.725	1087
1776268500	19.905	-0.02	-0.08	19.855	19.985	19.855	3409
1776182100	19.92	-0.1	-0.50	20	20.01	19.81	2313
1776095700	20.02	-0.39	-1.91	20.28	20.28	19.97	791
1775836500	20.41	0	0.00	20.41	20.41	20.41	0
1775750100	20.41	0.16	0.79	20.44	20.44	20.3	1115
1775663700	20.25	0.01	0.05	20.59	20.59	20.07	11595
1775577300	20.24	-0.01	-0.05	20.45	20.45	20.24	3762
1775145300	20.25	0.17	0.85	20.13	20.26	20.04	528
1775058900	20.08	0.26	1.31	20	20.17	20	3620
1774972500	19.82	0.18	0.92	19.825	19.885	19.77	2964
1774886100	19.64	0.43	2.21	19.2	19.64	19.2	1436
1774630500	19.215	0	0.03	19.125	19.215	19	1150
1774544100	19.21	-0.14	-0.72	19.355	19.355	19.21	1770
1774457700	19.35	0.09	0.47	19.335	19.35	19.33	1272
1774371300	19.26	-0.03	-0.16	19.075	19.26	19.075	305
1774284900	19.29	-0.01	-0.05	18.86	19.52	18.755	3601
1774025700	19.3	-0.19	-0.97	19.525	19.705	19.3	355
1773939300	19.49	-0.19	-0.94	19.655	19.66	19.49	1038
1773852900	19.675	-0.34	-1.67	20	20	19.64	1535
1773766500	20.01	0.11	0.55	19.55	20.01	19.55	4176
1773680100	19.9	0	0.00	20.13	20.13	19.645	1878
1773420900	19.9	0.6	3.11	19.5	19.9	19.5	1139