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	3.05	3.2990805841	92.45	99.55	91.55	820124	93.77682771	DE
4	-2.5	-2.55102040816	98	106.9	91.55	1047215	97.77722472	DE
12	-11.5	-10.7476635514	107	114	91.55	1173031	101.20854032	DE
26	-38.7	-28.8375558867	134.2	143.6	91.55	1330310	113.17588017	DE
52	-61.5	-39.1719745223	157	159	91.55	1493782	128.91086061	DE
156	-61.6	-39.2106938256	157.1	212	91.55	1121106	147.79500756	DE
260	-120.9	-55.8687615527	216.4	241.4	91.55	1093234	160.88162794	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
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
1775665800	109.5	8.4	8.31	106.7	112.3	106.7	1701702
1775579400	101.1	-3.1	-2.98	101.8	104.3	100.7	1059181
1775147400	104.2	-1.8	-1.70	105.2	105.2	101.4	826447
1775061000	106	5	4.95	100.8	106.4	100.8	1172166
1774974600	101	0.6	0.60	100.8	103.2	100.8	1750418
1774888200	100.4	-0.4	-0.40	101	101	99	990319
1774632600	100.8	-3.8	-3.63	106.6	106.6	100.8	1156503
1774546200	104.6	-0.8	-0.76	107	107	104.6	908955
1774459800	105.4	4.2	4.15	99.9	105.6	99.9	1568544
1774373400	101.2	-1.8	-1.75	104.8	104.8	100	1312052
1774287000	103	1.4	1.38	100.2	105	97.1	2118941
1774027800	101.6	0.6	0.59	101.8	104.2	101.6	2449792
1773941400	101	-3	-2.88	101.6	102.2	99.4	2687285
1773855000	104	0.6	0.58	101	106	101	1185953