IP Group Plc【IPO】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	-5.6	-8.05755395683	69.5	70.2	62.9	2240534	65.13724012	DE
4	-3.2	-4.76900149031	67.1	72	61.9	2828953	66.77009809	DE
12	12.9	25.2941176471	51	72	51	2609019	64.1194109	DE
26	3.1	5.09868421053	60.8	72	48	3312591	58.00078543	DE
52	16.3	34.243697479	47.6	72	44.45	3421142	57.89099509	DE
156	10.4	19.4392523364	53.5	72	34.5	2930730	50.88972027	DE
260	-52.1	-44.9137931034	116	156.2	34.5	2530308	63.91912328	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
1782145800	65	0.3	0.46	64.9	70.2	62.9	4019936
1781886600	64.7	-0.4	-0.61	65	65	64.099999	3227801
1781800200	65.099999	-0.3	-0.46	66.4	66.4	64	1208843
1781713800	65.4	-1	-1.51	70	70	63.6	1459613
1781627400	66.4	-0.1	-0.15	69.5	69.5	65	1286476
1781541000	66.5	1.6	2.47	63.6	67.099999	63.3	1914041
1781281800	64.9	-0.1	-0.15	61.9	66.9	61.9	1251431
1781195400	65	-0.4	-0.61	64.3	66	64.099999	1233514
1781109000	65.4	1.4	2.19	64	65.9	63.2	2955308
1781022600	64	0.3	0.47	63.3	65	63.3	3735913
1780936200	63.7	-2.5	-3.78	65.5	66	63.1	3332105
1780677000	66.2	-1.8	-2.65	67.9	68.6	65.9	1738345
1780590600	68	0.6	0.89	67.2	68.6	67.2	1779155
1780504200	67.4	-3.2	-4.53	70.6	70.6	66.8	1504997
1780417800	70.6	1	1.44	72	72	70	1783240
1780331400	69.6	0.5	0.72	69	69.7	68.5	2995066
1780072200	69.1	0.8	1.17	70.5	70.5	68.1	8170273
1779985800	68.3	0.7	1.04	67.9	69	67.3	4283896
1779899400	67.6	0.8	1.20	68.6	68.8	66.7	5825438
1779813000	66.8	-0.3	-0.45	67.099999	67.9	66.599999	2873660
1779467400	67.099999	1.4	2.13	65.4	67.4	65.4	1061303
1779381000	65.7	0.9	1.39	64.4	66.5	64.4	10223925
1779294600	64.8	2	3.18	67.5	67.5	62.4	1400673
1779208200	62.8	-0.6	-0.95	63.4	64.099999	62.8	879706
1779121800	63.4	-0.7	-1.09	63.8	64.599999	62.2	1589708
1778862600	64.099999	-1.1	-1.69	65	65	62.9	10022507
1778776200	65.2	0.3	0.46	66.099999	66.599999	64.7	1474749
1778689800	64.9	-0.4	-0.61	62	65.9	62	1595335
1778603400	65.3	-0.7	-1.06	66	67	63.6	2672771
1778517000	66	1	1.54	65	66.599999	64.8	4117392
1778257800	65	-0.8	-1.22	65.099999	66	64.5	4695292
1778171400	65.8	1.8	2.81	64.599999	66.5	63.8	7316163
1778085000	64	1.6	2.56	63	65.099999	62.2	2571245
1777998600	62.4	0.5	0.81	61.1	63	60.8	2805512
1777653000	61.9	0.5	0.81	63	63	60.9	611358
1777566600	61.4	0.7	1.15	63	63	59.8	1267900
1777480200	60.7	-1.5	-2.41	62.5	63	60.2	1545417
1777393800	62.2	1.2	1.97	62	63.3	59.9	1954700
1777307400	61	0.2	0.33	60.8	61.6	60	1213368
1777048200	60.8	-1.3	-2.09	62	62	60.5	1082952
1776961800	62.1	-1.6	-2.51	64	64	62.1	1943963
1776875400	63.7	0.7	1.11	64	64	62.8	1347111
1776789000	63	0.9	1.45	62	64.099999	62	1905775
1776702600	62.1	-0.5	-0.80	62	62.8	61.5	1540929
1776443400	62.6	2.2	3.64	60.6	62.7	60.3	3065939
1776357000	60.4	2	3.42	61.3	61.3	58.9	3683334
1776270600	58.4	1.2	2.10	57.5	58.4	57.2	2030267
1776184200	57.2	1.8	3.25	57.4	57.4	55.9	1112433
1776097800	55.4	0.7	1.28	57.4	57.4	54.2	1808297
1775838600	54.7	0.6	1.11	55	55.3	54.2	898354
1775752200	54.1	-1.7	-3.05	56.7	56.7	53.8	1682282
1775665800	55.8	2.5	4.69	54.4	56.5	54.4	1597282
1775579400	53.3	-0.8	-1.48	54.1	54.8	52.8	1279721
1775147400	54.1	-0.6	-1.10	51	54.6	51	1132411
1775061000	54.7	2	3.80	53.8	55.2	53.4	2800399
1774974600	52.7	0.1	0.19	51	53.3	51	1595547
1774888200	52.6	0.1	0.19	51.9	52.6	51	5961361
1774632600	52.5	-1.2	-2.23	57.2	57.2	52.5	1548459
1774546200	53.7	-0.7	-1.29	54.4	54.5	53.1	13800268
1774459800	54.4	2.3	4.41	52.2	55.3	52.2	7619843
1774373400	52.1	0.5	0.97	51.7	52.5	50.5	26498848
1774287000	51.6	0.6	1.18	49.1	52.5	49	5560614