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	1	0.602409638554	166	172.8	161.8	885426	167.28544894	DE
4	-4	-2.33918128655	171	172.8	151.2	838614	163.46863816	DE
12	-15.4	-8.44298245614	182.4	182.4	151.2	779036	166.80011499	DE
26	-12.8	-7.11902113459	179.8	212	151.2	718372	180.05422425	DE
52	20	13.6054421769	147	212	143.6	890909	172.99370324	DE
156	-10	-5.64971751412	177	212	118	981596	165.73870524	DE
260	-19.6	-10.5037513398	186.6	246.6	118	1184588	178.96444347	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741887000	167	-2.2	-1.30	172.2	172.2	165.8	754036
1741800600	169.2	3.8	2.30	167.19999	169.6	165.8	907579
1741714200	165.4	-0.8	-0.48	168.6	170.2	164.8	723435
1741627800	166.19999	-3.2	-1.89	172.8	172.8	164.8	668186
1741368600	169.4	4.4	2.67	169	170.2	161.8	1185215
1741282200	165	0.2	0.12	166	168.6	164.19999	942713
1741195800	164.8	12.4	8.14	154	167.6	152.6	1146518
1741109400	152.4	-10.8	-6.62	160.6	160.6	151.19999	2512914
1741023000	163.19999	-0.6	-0.37	164.8	164.8	161.6	478654
1740763800	163.8	0.8	0.49	162.8	163.8	160.19999	1700776
1740677400	163	-1.6	-0.97	168.6	168.6	161.19999	498559
1740591000	164.6	4	2.49	161.19999	166.19999	161.19999	915356
1740504600	160.6	-1.8	-1.11	160.8	162.6	159.8	1304349
1740418200	162.4	-3.4	-2.05	168.8	168.8	160.4	527569
1740159000	165.8	1.8	1.10	163.6	167.19999	163.6	369668
1740072600	164	0.4	0.24	167.19999	169.2	163.8	507090
1739986200	163.6	-3.8	-2.27	168.4	168.4	162.6	397310
1739899800	167.4	-1.4	-0.83	164.8	169.8	164.8	477753
1739813400	168.8	-1.6	-0.94	170	171	168	662145
1739554200	170.4	0	0.00	172.2	172.2	169.6	253220
1739467800	170.4	3.2	1.91	171	171	166.4	593268
1739381400	167.19999	-1.2	-0.71	168	171.2	166.19999	481670
1739295000	168.4	-3.6	-2.09	172	172.4	168.2	350397
1739208600	172	1	0.58	167	173.2	167	2010525
1738949400	171	-2.4	-1.38	176.6	176.6	169.8	1276654
1738863000	173.4	5.6	3.34	165.4	173.4	165.4	772070
1738776600	167.8	3.2	1.94	161	167.8	161	525326
1738690200	164.6	-1.6	-0.96	162.8	167.19999	162.8	300981
1738603800	166.19999	-1.8	-1.07	172	172	164	708982
1738344600	168	-1.2	-0.71	165.19999	169.6	165.19999	837490
1738258200	169.2	4.8	2.92	166	169.2	165.19999	789636
1738171800	164.4	-1.6	-0.96	163.4	168.8	163.4	505540
1738085400	166	1	0.61	167.4	168.8	165.6	547435
1737999000	165	-0.2	-0.12	168.8	168.8	164.19999	440145
1737739800	165.19999	1	0.61	167.8	167.8	164	526052
1737653400	164.19999	0.8	0.49	159.8	165.8	159.8	1282657
1737567000	163.4	-1	-0.61	164	165.8	162.8	724154
1737480600	164.4	-2.4	-1.44	167	167.19999	164.19999	1076914
1737394200	166.8	-2	-1.18	165.4	168.8	165.4	319199
1737135000	168.8	0.2	0.12	167.8	170.6	167.8	619562
1737048600	168.6	-1.8	-1.06	172.8	172.8	166.19999	1392688
1736962200	170.4	7	4.28	163.6	170.4	163.6	1073789
1736875800	163.4	4.6	2.90	161.6	163.8	160.19999	891702
1736789400	158.8	-1	-0.63	157.4	160	157.4	767283
1736530200	159.8	-6.2	-3.73	165.4	166.4	159.8	486841
1736443800	166	4.6	2.85	163.8	166.6	159.6	1570704
1736357400	161.4	-7	-4.16	170	170	161	1269588
1736271000	168.4	-7.4	-4.21	174.6	174.6	166.8	392120
1736184600	175.8	1	0.57	178.8	178.8	173.8	402821
1735925400	174.8	-2.4	-1.35	176.4	177.2	174.6	255148
1735839000	177.2	1.2	0.68	179.6	179.6	176	258476
1735666200	176	1.4	0.80	171.6	176.6	171.6	77346
1735579800	174.6	-2.8	-1.58	176.6	176.6	173.6	454955
1735320600	177.4	-1.6	-0.89	174.8	179.8	174.8	236067
1735061400	179	3.4	1.94	171.6	179	171.6	216147
1734975000	175.6	-0.4	-0.23	173.4	177	173.4	653203
1734715800	176	-2.8	-1.57	175.2	177.4	174.6	1846670
1734629400	178.8	-5.2	-2.83	182.4	182.4	178.8	1291865
1734543000	184	0.2	0.11	179.4	185.6	179.4	569808
1734456600	183.8	-0.4	-0.22	185	185	181.4	470060
1734370200	184.2	-3.4	-1.81	183.2	187.2	183.2	340560