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	-9	-23.5294117647	38.25	38.5	26.75	3733670	37.13830046	DE
4	-3.25	-10	32.5	40.1	26.75	3285325	36.04291446	DE
12	12.375	73.3333333333	16.875	40.1	16.65	3149550	29.4430619	DE
26	10.75	58.1081081081	18.5	40.1	15.75	1791183	27.26444701	DE
52	4.75	19.387755102	24.5	40.1	15.75	1148433	25.84585838	DE
156	-8	-21.4765100671	37.25	59	7.875	848754	22.35904198	DE
260	-103.75	-78.007518797	133	146.5	7.875	618739	28.65254791	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
1782491400	29.25	-5.5	-15.83	35	35	26.75	16985661
1782405000	34.75	-2.25	-6.08	37	38.25	34.75	1537585
1782318600	37	-0.25	-0.67	37.25	37.5	36.5	2313809
1782232200	37.25	-0.5	-1.32	37.75	38.25	37	6984278
1782145800	37.75	0.5	1.34	37.5	38.4	37.25	4674337
1781886600	37.25	-1	-2.61	38.25	38.5	37.25	3158343
1781800200	38.25	0.5	1.32	38.25	38.9	37.9	2125033
1781713800	37.75	2.5	7.09	35.25	39	35	3299471
1781627400	35.25	-0.5	-1.40	35.75	36.75	34.5	2612184
1781541000	35.75	5.25	17.21	32	36.25	31	3917770
1781281800	30.5	1	3.39	29.75	30.9	29.5	2820534
1781195400	29.5	-1.5	-4.84	31	31	28.5	3378074
1781109000	31	-3.5	-10.14	34.5	34.5	30.65	3432587
1781022600	34.5	-1.5	-4.17	36	36.4	34.5	1645002
1780936200	36	-3	-7.69	39	39.95	34.95	3066433
1780677000	39	-0.5	-1.27	39.5	40.1	38.5	2608972
1780590600	39.5	1.75	4.64	37.75	39.5	37.5	4312129
1780504200	37.75	1.25	3.42	36.5	38.55	36.5	2389319
1780417800	36.5	-1.25	-3.31	37.75	38.55	34.5	3311527
1780331400	37.75	3.75	11.03	35.25	38	35	4942774
1780072200	34	1.5	4.62	32.5	35.25	32.45	3176345
1779985800	32.5	-0.5	-1.52	33	33.049999	32	2350565
1779899400	33	0	0.00	33	33.549999	32.35	6242280
1779813000	33	0.5	1.54	32.5	34.5	32	12032922
1779467400	32.5	1.75	5.69	31	32.75	29.5	11354782
1779381000	30.75	8.25	36.67	23.5	36	23.1	20293944
1779294600	22.5	0	0.00	22.75	23	22.5	1563462
1779208200	22.5	0	0.00	22.5	23.6	22.5	1173488
1779121800	22.5	0.25	1.12	22.25	23.55	22.25	2177225
1778862600	22.25	-0.5	-2.20	23	23.15	22.15	2309694
1778776200	22.75	-1.25	-5.21	24	24.75	22.25	3547917
1778689800	24	3.5	17.07	20.5	24.5	20.5	7350645
1778603400	20.5	1.25	6.49	20	20.75	19.75	5343853
1778517000	19.25	1.75	10.00	17.5	19.25	17.5	8397930
1778257800	17.5	0.75	4.48	16.75	17.5	16.75	5948217
1778171400	16.75	0	0.00	16.75	17	16.75	2273702
1778085000	16.75	0.1	0.60	16.649999	16.9	16.649999	2218331
1777998600	16.649999	-0.85	-4.86	17.5	18.55	16.649999	1903591
1777653000	17.5	0	0.00	17.5	18	17.5	147613
1777566600	17.5	0	0.00	17.5	17.7	17.35	266359
1777480200	17.5	0	0.00	17.5	17.875	17.5	157199
1777393800	17.5	0	0.00	17.5	17.9	17.4	506072
1777307400	17.5	0	0.00	17.5	17.525	17.5	157607
1777048200	17.5	0	0.00	17.5	18.05	17.5	364145
1776961800	17.5	0	0.00	17.5	18	17.5	139267
1776875400	17.5	0.5	2.94	17	17.95	17	1467619
1776789000	17	-0.25	-1.45	17.25	17.75	16.975	747294
1776702600	17.25	0	0.00	17.25	17.5	16.75	1364766
1776443400	17.25	-0.88	-4.83	18.125	18.125	17.25	1113626
1776357000	18.125	0.13	0.69	18	18.25	17.75	312674
1776270600	18	-0.25	-1.37	18.25	18.25	18	650516
1776184200	18.25	-0.25	-1.35	18.5	18.5	18.25	269324
1776097800	18.5	-0.25	-1.33	18.75	19	18.5	864663
1775838600	18.75	0.63	3.45	18.125	19	17.825	1069410
1775752200	18.125	1.13	6.62	17	18.125	16.75	2848519
1775665800	17	0.25	1.49	16.75	17	16.75	917234
1775579400	16.75	-0.13	-0.74	16.875	16.95	16.75	821861
1775147400	16.875	0.38	2.27	16.5	16.95	16.45	1178741
1775061000	16.5	0.25	1.54	16.25	16.5	16.25	169405
1774974600	16.25	0.25	1.56	16	16.25	15.75	510317
1774888200	16	0	0.00	16	16	16	132124