Invinity Energy Systems Plc【IES】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	0.5	5.79710144928	8.625	9.375	7.875	1333942	8.18159401	DE
4	-1.875	-17.0454545455	11	11.45	7.875	1498381	9.26809844	DE
12	-9.875	-51.9736842105	19	19.25	7.875	819809	10.83549728	DE
26	-1.125	-10.9756097561	10.25	19.5	7.875	836208	12.75724998	DE
52	-14.625	-61.5789473684	23.75	28.5	7.875	891578	15.84536542	DE
156	-64.875	-87.6689189189	74	104	7.875	512871	25.42397419	DE
260	-14.1025	-60.7146701109	23.2275	239	7.875	396098	49.09609688	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
1743611400	9.125	0.88	10.61	8.25	9.375	8.25	4487551
1743525000	8.25	0.15	1.85	8.125	8.25	8.125	423343
1743438600	8.1	-0.03	-0.31	8.25	8.625	7.875	3726341
1743183000	8.125	-0.25	-2.99	8.375	8.425	7.875	1686925
1743096600	8.375	-0.63	-6.94	8.625	8.625	8.375	498010
1743010200	9	0.38	4.35	8.625	9	8.625	335090
1742923800	8.625	-0.13	-1.43	8.75	8.75	8.625	1331991
1742837400	8.75	-0.25	-2.78	9.25	9.25	8.75	905413
1742578200	9	-0.25	-2.70	9.25	9.25	9	240498
1742491800	9.25	0	0.00	9.25	9.25	9.25	307977
1742405400	9.25	0	0.00	9.25	9.25	9.25	208625
1742319000	9.25	0	0.00	9.25	9.25	9.25	369436
1742232600	9.25	-0.25	-2.63	9.625	9.7185	9.25	1805730
1741973400	9.5	-0.88	-8.43	10.375	10.375	9.5	14434769
1741887000	10.375	-0.38	-3.49	10.75	10.75	10.375	444776
1741800600	10.75	0	0.00	11	11.25	10.75	1662819
1741714200	10.75	0	0.00	10.75	10.75	10.7	280765
1741627800	10.75	0	0.00	10.75	10.9	10.75	373711
1741368600	10.75	0	0.00	10.75	10.9	10.75	493946
1741282200	10.75	-0.15	-1.38	10.75	10.75	10.75	227219
1741195800	10.9	0.4	3.81	11	11.45	10.7	210239
1741109400	10.5	-0.8	-7.08	11.25	11.25	10.5	321646
1741023000	11.3	-0.45	-3.83	11.75	11.75	11.25	628414
1740763800	11.75	0	0.00	11.75	11.75	11.75	197978
1740677400	11.75	0	0.00	11.75	11.95	11.7	201335
1740591000	11.75	0	0.00	11.75	11.75	11.75	279119
1740504600	11.75	0	0.00	11.75	11.75	11.75	509707
1740418200	11.75	-0.55	-4.47	12.25	12.25	11.75	997749
1740159000	12.3	-0.2	-1.60	12.5	13.15	12.25	219317
1740072600	12.5	-0.5	-3.85	13	13	12.5	796975
1739986200	13	0	0.00	13	13	13	956581
1739899800	13	1	8.33	12.75	14	12.75	3889867
1739813400	12	-0.05	-0.41	12.25	12.25	12	314011
1739554200	12.05	-0.2	-1.63	12.25	12.5	12.05	179300
1739467800	12.25	-0.25	-2.00	12.5	12.5	12.25	1210601
1739381400	12.5	0	0.00	12.5	12.525	12.5	292951
1739295000	12.5	-0.25	-1.96	12.75	12.75	12.5	521799
1739208600	12.75	-0.25	-1.92	13	13	12.75	390825
1738949400	13	0.1	0.78	13	13.35	13	180625
1738863000	12.9	-0.1	-0.77	13	13	12.75	513773
1738776600	13	0.45	3.59	12.5	13	12.5	314926
1738690200	12.55	-0.7	-5.28	13.25	13.275	12.5	480140
1738603800	13.25	0.13	0.95	13.125	13.25	13.05	243659
1738344600	13.125	-0.13	-0.94	13.25	13.25	13.125	236363
1738258200	13.25	-0.5	-3.64	13.75	14.25	13.25	403483
1738171800	13.75	-0.25	-1.79	14	14	13.75	427578
1738085400	14	-0.25	-1.75	14.25	14.25	14	248951
1737999000	14.25	0	0.00	14.25	14.25	14.25	56866
1737739800	14.25	0	0.00	14.25	14.25	14.25	77971
1737653400	14.25	-0.5	-3.39	14.75	14.75	14.25	255401
1737567000	14.75	0	0.00	14.75	14.75	14.75	212829
1737480600	14.75	0	0.00	14.75	14.75	14.75	304337
1737394200	14.75	-0.25	-1.67	15	15.25	14.75	430510
1737135000	15	-0.5	-3.23	15.5	15.5	15	278664
1737048600	15.5	0	0.00	15.5	15.5	15.5	178087
1736962200	15.5	0	0.00	15.5	15.5	15	197550
1736875800	15.5	0	0.00	15.5	15.5	15.5	171724
1736789400	15.5	-1	-6.06	16.5	16.5	15.5	554732
1736530200	16.5	-0.75	-4.35	17.25	17.25	16.5	457257
1736443800	17.25	-0.25	-1.43	17.5	17.5	17.25	95711
1736357400	17.5	-1.5	-7.89	19	19.25	17.5	991597
1736271000	19	-0.4	-2.06	18.5	19.5	18.5	609630
1736184600	19.4	1.9	10.86	17.5	19.4	17.5	1281952
1735925400	17.5	1	6.06	16.5	17.5	16.5	516024