Ingenta Plc【ING】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	-6.5	-6.84210526316	95	97	84.5	20127	94.05321813	DE
4	-13.5	-13.2352941176	102	103.5	84.5	23325	97.5172201	DE
12	-12	-11.9402985075	100.5	119	82	41366	98.87873	DE
26	1	1.14285714286	87.5	137	76.5	69006	104.58927445	DE
52	25.5	40.4761904762	63	137	59	66039	92.36460054	DE
156	-15.5	-14.9038461538	104	194	50.75	31314	96.01040254	DE
260	15	20.4081632653	73.5	194	50.75	22926	98.16993433	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
1780936200	88.5	-4	-4.32	91	91	84.5	99462
1780677000	92.5	-2.5	-2.63	95	95	92	38111
1780590600	95	0	0.00	95	95	94	18309
1780504200	95	0	0.00	95	97	95	4362
1780417800	95	0	0.00	95	96.6	95	350
1780331400	95	0	0.00	95	97	95	39501
1780072200	95	-2.5	-2.56	97.5	97.5	95	32537
1779985800	97.5	0	0.00	97.5	97.5	97.5	3709
1779899400	97.5	-2	-2.01	99.5	99.5	97.5	22823
1779813000	99.5	-3.5	-3.40	103.5	103.5	99.5	39787
1779467400	103	0	0.00	103	103	103	14352
1779381000	103	0.5	0.49	102	103	102	38879
1779294600	102.5	6.5	6.77	96	102.5	96	22365
1779208200	96	-2	-2.04	98	98	96	65320
1779121800	98	0	0.00	98	100.5	98	1508
1778862600	98	0	0.00	98	98	98	32589
1778776200	98	1.5	1.55	96.5	98	96.5	12927
1778689800	96.5	0	0.00	96.5	97	96.5	4953
1778603400	96.5	-2.5	-2.53	99	99	96.5	18041
1778517000	99	-3	-2.94	102	102	99	32751
1778257800	102	1.5	1.49	100.5	102.5	100.5	57281
1778171400	100.5	1.5	1.52	99	103	99	37464
1778085000	99	1.5	1.54	97.5	100.5	97.5	34270
1777998600	97.5	-2	-2.01	99.5	99.5	97.5	35642
1777653000	99.5	2.5	2.58	97	99.5	97	31688
1777566600	97	0	0.00	97	97.5	97	6337
1777480200	97	-3	-3.00	100	102	97	65085
1777393800	100	0	0.00	100	100	100	13923
1777307400	100	-7.5	-6.98	107.5	107.5	98	94549
1777048200	107.5	-7.5	-6.52	115	115	107.5	34599
1776961800	115	-2.5	-2.13	117.5	119	114	82058
1776875400	117.5	3.5	3.07	114	118	114	33310
1776789000	114	0	0.00	114	114	114	14844
1776702600	114	-2	-1.72	116	116	114	55365
1776443400	116	5	4.50	111	117.5	111	50930
1776357000	111	0	0.00	111	111	111	25667
1776270600	111	-0.5	-0.45	111.5	111.5	109	18809
1776184200	111.5	4	3.72	107.5	111.5	107.5	56614
1776097800	107.5	-1.5	-1.38	109	109	107.5	58665
1775838600	109	9.5	9.55	99.5	109	99.5	83960
1775752200	99.5	-3.75	-3.63	103.25	103.5	99	46777
1775665800	103.25	8.25	8.68	95	103.25	95	66622
1775579400	95	0.5	0.53	94.5	97.5	94.5	55112
1775147400	94.5	-3	-3.08	97.5	97.5	92.5	62453
1775061000	97.5	8.5	9.55	89	97.5	89	47844
1774974600	89	2.5	2.89	86.5	89	86.5	41862
1774888200	86.5	-2	-2.26	88.5	88.5	86.5	51234
1774632600	88.5	0	0.00	88.5	91	88.5	99296
1774546200	88.5	0.5	0.57	88	88.5	88	56599
1774459800	88	3	3.53	85.5	88	85	60251
1774373400	85	-3.5	-3.95	88.5	88.5	82	73097
1774287000	88.5	-4.5	-4.84	92	93	86	72561
1774027800	93	0.5	0.54	92.5	96	92.5	28769
1773941400	92.5	-8.5	-8.42	101	101	92.5	100721
1773855000	101	1	1.00	100	101	100	22996
1773768600	100	2.5	2.56	97.5	100	97.5	8366
1773682200	97.5	-3	-2.99	100.5	100.5	91	100312
1773423000	100.5	-1.5	-1.47	102	102	100.5	46993
1773336600	102	-5.5	-5.12	107.5	107.5	102	33227
1773250200	107.5	-1.5	-1.38	109	109	106.5	29022
1773163800	109	6.5	6.34	102.5	111.5	102.5	67757
1773077400	102.5	-7.5	-6.82	107.5	107.5	93	122345