Ibstock Plc【IBST】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	-5.75	-6.11376927166	94.05	96.35	87.8	882785	94.37139002	DE
4	-6.65	-7.00368615061	94.95	99.55	87.8	1842621	92.32855566	DE
12	-17.5	-16.5406427221	105.8	114	87.8	1468015	97.30260287	DE
26	-45.9	-34.2026825633	134.2	142.6	87.8	1499081	108.56706159	DE
52	-57.7	-39.5205479452	146	158.6	87.8	1493044	124.09921438	DE
156	-45.5	-34.0059790732	133.8	212	87.8	1141671	145.86749074	DE
260	-124.3	-58.4666039511	212.6	241.4	87.8	1108490	158.85143501	DE

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
1783528200	88.3	-4.75	-5.10	92.8	92.8	87.8	1831683
1783441800	93.05	-1	-1.06	93	95.3	92.45	885858
1783355400	94.05	-1.8	-1.88	94	96.25	93.75	794942
1783096200	95.85	1.15	1.21	95.4	96.35	94.55	607162
1783009800	94.7	0.15	0.16	92.7	94.95	92.7	990509
1782923400	94.55	2.7	2.94	94.05	95	90.15	1135454
1782837000	91.85	-0.6	-0.65	91.2	93.1	90.65	1165820
1782750600	92.45	-2.15	-2.27	96	96	92	921613
1782491400	94.6	-0.45	-0.47	92.75	95.4	92.35	1322406
1782405000	95.05	0.25	0.26	94.05	96.7	94	1236214
1782318600	94.8	3.5	3.83	91.45	94.8	90.4	1641735
1782232200	91.3	-0.2	-0.22	89.75	92.35	89.5	2247126
1782145800	91.5	1.15	1.27	91.4	93.5	89.8	3381542
1781886600	90.35	-5.15	-5.39	93.2	96.8	90.35	13597894
1781800200	95.5	0.2	0.21	96.85	96.85	93	1931792
1781713800	95.3	1.05	1.11	96.2	96.2	93.25	780458
1781627400	94.25	0.7	0.75	93.7	95.15	93	461730
1781541000	93.55	-1.45	-1.53	97.3	99.55	93.35	945028
1781281800	95	3.15	3.43	91.55	97.1	91.55	791717
1781195400	91.85	-1.55	-1.66	92.45	93.85	91.6	1121687
1781109000	93.4	-1.45	-1.53	94.95	95.2	92.45	891738
1781022600	94.85	0.65	0.69	92.75	95.7	92.75	667554
1780936200	94.2	-1	-1.05	95	95	92.2	760100
1780677000	95.2	0.5	0.53	94.2	97.25	94.2	667614
1780590600	94.7	0.3	0.32	93.75	95.85	93.75	609355
1780504200	94.4	-3.55	-3.62	97.55	97.75	93.3	911913
1780417800	97.95	-1.25	-1.26	98.75	101.6	97.65	1033327
1780331400	99.2	-4.7	-4.52	103	103.8	99.2	1075032
1780072200	103.9	2.5	2.47	103.7	106.9	101.2	2455287
1779985800	101.4	-1.2	-1.17	103.9	103.9	100.6	1330858
1779899400	102.6	2.7	2.70	100.1	103	100.1	784199
1779813000	99.9	2	2.04	99.5	100.7	98.15	1198444
1779467400	97.9	-1.85	-1.85	97.35	99.9	96.2	1601005
1779381000	99.75	3.05	3.15	98	100.2	96.7	1810031
1779294600	96.7	1.2	1.26	95.1	97.4	93.85	3344350
1779208200	95.5	-0.9	-0.93	94.15	97.15	94.15	1273477
1779121800	96.4	0.7	0.73	95.4	97.25	92.85	2703743
1778862600	95.7	-1.1	-1.14	94.9	96.5	94.7	785489
1778776200	96.8	0.75	0.78	94	96.8	94	856790
1778689800	96.05	1.05	1.11	97.3	97.3	94.5	1442726
1778603400	95	-3.55	-3.60	97.65	97.65	94.95	1257587
1778517000	98.55	-1.15	-1.15	99.4	99.4	97.35	1549827
1778257800	99.7	-3.3	-3.20	101.9	102.9	99.65	1173880
1778171400	103	-2	-1.90	107	107	101.1	1812216
1778085000	105	2.6	2.54	100.5	108	100.5	1317159
1777998600	102.4	-1.3	-1.25	105.5	105.5	101	2170074
1777653000	103.7	1.2	1.17	102	104	101.6	382037
1777566600	102.5	-0.4	-0.39	105	105	102.3	928666
1777480200	102.9	-1.5	-1.44	104.3	105	102.4	637921
1777393800	104.4	-1.1	-1.04	103	105.6	103	764953
1777307400	105.5	-0.2	-0.19	105.6	106.3	104.7	553454
1777048200	105.7	-0.7	-0.66	105.3	105.7	101.3	2034627
1776961800	106.4	-1.5	-1.39	106.5	108	106.1	926278
1776875400	107.9	0.1	0.09	110.4	110.4	107.5	1149660
1776789000	107.8	0.8	0.75	106.5	109.5	106.5	1108665
1776702600	107	-6.6	-5.81	114	114	106	2021961
1776443400	113.6	5.7	5.28	107.3	113.6	106.9	1588052
1776357000	107.9	-0.2	-0.19	106.1	110	106.1	776903
1776270600	108.1	-0.3	-0.28	105.8	109.5	105.8	827207
1776184200	108.4	2.5	2.36	106.4	109.8	106.4	850315
1776097800	105.9	-2.9	-2.67	108	108.5	105.9	505309
1775838600	108.8	0.8	0.74	107.5	111.4	107.5	837359
1775752200	108	-1.5	-1.37	109.4	109.4	107.3	646267