Ithaca Energy Plc【ITH】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	-1.7	-1.68316831683	101	103	94.4	930210	97.85469739	DE
4	-5.7	-5.42857142857	105	108	94.4	1240252	101.55754509	DE
12	-26.1	-20.8133971292	125.4	135	94.4	1085981	106.76293954	DE
26	-18.7	-15.8474576271	118	137.2	94.4	869253	114.27408979	DE
52	-56.5	-36.2644415918	155.8	170	94.4	766792	120.96625197	DE
156	-145.65	-59.4611145132	244.95	254.9	94.4	690483	148.67568885	DE
260	-145.65	-59.4611145132	244.95	254.9	94.4	690483	148.67568885	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
1731951000	99.5	-1.5	-1.49	103	103	99.1	713276
1731691800	101	2.9	2.96	95	101.8	95	504870
1731605400	98.1	1.9	1.98	94.9	98.1	94.9	1536258
1731519000	96.2	0	0.00	95	97	94.4	820092
1731432600	96.2	-4.2	-4.18	101	101	95.5	1076552
1731346200	100.4	1.2	1.21	100.4	101	99	879743
1731087000	99.2	-2.6	-2.55	101	101.6	98.9	459137
1731000600	101.8	-1	-0.97	101	103.6	101	504008
1730914200	102.8	0.6	0.59	105	105	100.6	638658
1730827800	102.2	3.9	3.97	98.8	103.6	97.5	1244584
1730741400	98.3	-0.4	-0.41	98.2	99.2	98	1011351
1730482200	98.7	-2.9	-2.85	102.2	102.4	97.4	1839420
1730395800	101.6	-1.4	-1.36	105	105	101.2	1473739
1730309400	103	0.6	0.59	102.4	105.8	101.4	6527926
1730223000	102.4	-0.6	-0.58	103.2	104.2	102	670199
1730136600	103	-2.6	-2.46	105	105	102.8	897475
1729873800	105.6	1	0.96	108	108	104	1135226
1729787400	104.6	-0.6	-0.57	102	106.6	102	386258
1729701000	105.2	0	0.00	106.2	106.6	104.6	884436
1729614600	105.2	1.4	1.35	105	106.2	103.8	1601826
1729528200	103.8	1.8	1.76	102.8	105	102.2	1154821
1729269000	102	1.6	1.59	101	102.6	100.2	985400
1729182600	100.4	0	0.00	101.6	101.6	99.3	757005
1729096200	100.4	-1	-0.99	100.4	103.6	100	749986
1729009800	101.4	-0.6	-0.59	101.6	102	99	1529252
1728923400	102	-1.6	-1.54	104.6	105.2	102	1179952
1728664200	103.6	-1.8	-1.71	105.4	105.4	101.8	1268407
1728577800	105.4	0	0.00	106	108.6	103.6	1842215
1728491400	105.4	0.2	0.19	108.8	108.8	102	2982767
1728405000	105.2	-11.6	-9.93	117	117	105.2	943971
1728318600	116.8	0.8	0.69	111.6	117.8	111.6	1195162
1728059400	116	1.2	1.05	118.8	119.4	115.4	379133
1727973000	114.8	1.2	1.06	110.2	115.6	110.2	370361
1727886600	113.6	6	5.58	109	115	107.6	829560
1727800200	107.6	-1.2	-1.10	109	110.2	106	1173717
1727713800	108.8	2.4	2.26	106.4	108.8	105	1108317
1727454600	106.4	1.4	1.33	105	107	104.2	500708
1727368200	105	-3	-2.78	108	108.2	102.8	1002122
1727281800	108	3	2.86	104.2	109	104.2	354480
1727195400	105	0.4	0.38	105.8	106.6	104.4	268448
1727109000	104.6	-1.6	-1.51	108	108	104.2	376746
1726849800	106.2	-0.2	-0.19	106.4	108.4	105	1862518
1726763400	106.4	3.6	3.50	102.2	106.4	102.2	665010
1726677000	102.8	-2	-1.91	104	105.2	102.2	653173
1726590600	104.8	2.4	2.34	102.8	105	102.8	656311
1726504200	102.4	-1	-0.97	103	103.8	102.2	481065
1726245000	103.4	1	0.98	102.8	104.2	101.2	951266
1726158600	102.4	1.4	1.39	101	105.2	101	638926
1726072200	101	-1	-0.98	101.6	104.8	100.6	1234316
1725985800	102	-5.2	-4.85	106.4	107	102	1676551
1725899400	107.2	-2.6	-2.37	113	113	107.2	892312
1725640200	109.8	-6.2	-5.34	117	117.2	109.8	1334144
1725553800	116	-13	-10.08	124.6	124.6	116	1707726
1725467400	129	0	0.00	129	131.19999	126.2	1003822
1725381000	129	-1.4	-1.07	133.8	133.8	128.6	1064681
1725294600	130.4	1.4	1.09	130	132.19999	128	616458
1725035400	129	-2.2	-1.68	130	132.19999	128.8	1094801
1724949000	131.19999	0.4	0.31	126.2	132.8	126.2	817433
1724862600	130.8	-2.2	-1.65	135	135	128	1306543
1724776200	133	5.4	4.23	125.4	133.8	125.4	828081
1724430600	127.6	3.8	3.07	132	132	124	635622
1724344200	123.8	-7.2	-5.50	127	130	123.8	805673
1724257800	131	1.4	1.08	130	132	129	259714
1724171400	129.6	-2.2	-1.67	132	132.8	128.6	638606
1724085000	131.8	1.6	1.23	131	134.4	130.6	424853