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	-25.5	-28.9772727273	88	88	60.3	278481	64.97906644	DE
4	-32.5	-34.2105263158	95	97	60.3	88679	70.4199259	DE
12	-32	-33.8624338624	94.5	119	60.3	55434	85.30180481	DE
26	-37	-37.1859296482	99.5	137	60.3	73765	99.98034655	DE
52	-2	-3.1007751938	64.5	137	59	72054	90.41902199	DE
156	-44	-41.3145539906	106.5	194	50.75	33557	94.26571485	DE
260	-5	-7.40740740741	67.5	194	50.75	24250	96.65641192	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782750600	64	3	4.92	61	64	61	191684
1782491400	61	-2	-3.17	63	63	60.3	321019
1782405000	63	-21.5	-25.44	81	81	62.5	733762
1782318600	84.5	-2	-2.31	86.5	86.5	83	111787
1782232200	86.5	-1.5	-1.70	88	88	86.5	34153
1782145800	88	-1	-1.12	89	89	88	64742
1781886600	89	-1.5	-1.66	90.5	90.5	89	27801
1781800200	90.5	-2	-2.16	92.5	92.5	90.5	18653
1781713800	92.5	0	0.00	92.5	92.5	92.5	10509
1781627400	92.5	0	0.00	92.5	92.5	92.5	8480
1781541000	92.5	0	0.00	92.5	92.5	92.5	16829
1781281800	92.5	0	0.00	92.5	92.5	92.5	25524
1781195400	92.5	0	0.00	92.5	92.5	92.5	893
1781109000	92.5	2.5	2.78	90	92.5	90	17482
1781022600	90	1.5	1.69	88.5	92.4	88.5	29664
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