ITV【ITV】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	0.05	0.0604960677556	82.65	84.3	81	6690712	82.29609171	DE
4	2.95	3.69905956113	79.75	84.3	76.15	8529646	81.03923781	DE
12	2.8	3.50438047559	79.9	84.3	74.2	13681829	78.91198827	DE
26	-0.55	-0.660660660661	83.25	87.35	74.2	11287578	79.90633806	DE
52	3.4	4.28751576293	79.3	88.3	65.95	10260915	79.25888643	DE
156	12.06	17.0724801812	70.64	89	55.5	10261097	74.2490046	DE
260	-48.7	-37.0624048706	131.4	134.15	53.98	10839064	79.87231647	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	82.7	0.65	0.79	82	83.1	82	4882861
1781195400	82.05	-0.55	-0.67	81	83.3	81	15399041
1781109000	82.6	0.55	0.67	82.35	83.55	81.65	3345660
1781022600	82.05	-0.65	-0.79	82.7	84.3	82.05	4427491
1780936200	82.7	0.05	0.06	82.25	83.5	82.15	4474206
1780677000	82.65	-0.05	-0.06	82.65	83.85	81.95	5807161
1780590600	82.7	1.1	1.35	82.4	82.8	79.8	3133128
1780504200	81.6	-0.85	-1.03	83	83.05	81.2	12306817
1780417800	82.45	-0.3	-0.36	83	84.25	82.45	6306513
1780331400	82.75	0.55	0.67	82.25	82.75	80.85	5858749
1780072200	82.2	0.5	0.61	82.3	83.45	81.95	14376371
1779985800	81.7	0.1	0.12	81.65	81.7	80.6	4483195
1779899400	81.6	0.2	0.25	81.15	82.2	81.05	6735547
1779813000	81.4	0.05	0.06	82.2	82.9	81.3	6946173
1779467400	81.35	0.1	0.12	81.45	82.7	80.85	9632012
1779381000	81.25	2.25	2.85	78.3	81.25	78.3	16988404
1779294600	79	-0.55	-0.69	77.5	79.15	77.5	5212375
1779208200	79.55	0.55	0.70	79.15	80.5	78.55	15096875
1779121800	79	1.7	2.20	76.75	79.5	76.75	4737543
1778862600	77.3	-3.1	-3.86	79.75	80.95	76.15	16796004
1778776200	80.4	2.7	3.47	77.8	83.55	75.95	10116514
1778689800	77.7	-1.2	-1.52	81.3	81.3	77.05	8434951
1778603400	78.9	-1.05	-1.31	78	80.1	78	8630530
1778517000	79.95	-1.05	-1.30	80.95	81.8	79.95	4837579
1778257800	81	-0.6	-0.74	81.1	82.1	80.7	4716770
1778171400	81.6	0.3	0.37	81.75	82	80.85	6926195
1778085000	81.3	1	1.25	81	82.4	80.25	7364288
1777998600	80.3	-0.7	-0.86	81.1	81.8	79.75	5570602
1777653000	81	1	1.25	78.05	81	78.05	2983776
1777566600	80	1.2	1.52	80.5	80.5	77.75	19807654
1777480200	78.8	-0.7	-0.88	79.35	79.65	78.65	4584864
1777393800	79.5	-1.4	-1.73	80.7	81	79.5	19113020
1777307400	80.9	0.65	0.81	80.75	80.9	79.75	17342814
1777048200	80.25	-1.85	-2.25	79.55	81.8	79.55	9041171
1776961800	82.1	0.1	0.12	81.65	82.1	81.25	7195906
1776875400	82	0.05	0.06	82.2	82.25	81.1	12779514
1776789000	81.95	0.95	1.17	81.45	82.1	81.15	7734727
1776702600	81	-1.05	-1.28	81.35	82	80.75	7059856
1776443400	82.05	2.1	2.63	80.15	82.05	79.65	8505211
1776357000	79.95	1.25	1.59	79.2	80.55	78.9	3784276
1776270600	78.7	0.5	0.64	77.25	78.7	77.25	11184353
1776184200	78.2	0.95	1.23	78.75	78.75	77	6326054
1776097800	77.25	0.35	0.46	76.5	77.45	76.3	5650370
1775838600	76.9	2.15	2.88	75.55	77	75.25	6106925
1775752200	74.75	-4.85	-6.09	75.8	76.15	74.3	8860083
1775665800	79.6	1.85	2.38	79.7	80.8	79.35	8175160
1775579400	77.75	1.4	1.83	76.45	79.4	76.45	7396992
1775147400	76.35	0.15	0.20	75.8	76.7	75.4	10836137
1775061000	76.2	1.15	1.53	75.3	76.45	75.1	6165767
1774974600	75.05	0.6	0.81	74.5	75.85	74.35	13366498
1774888200	74.45	-0.95	-1.26	75	75.4	74.2	12094528
1774632600	75.4	-1.35	-1.76	76.6	77.4	75.05	9686658
1774546200	76.75	-0.35	-0.45	77.1	77.85	76.45	6536090
1774459800	77.1	0.2	0.26	77	77.95	76.2	7658120
1774373400	76.9	0.45	0.59	76.85	77.7	76.4	7692303
1774287000	76.45	-1.45	-1.86	76.35	77.65	74.7	7832576
1774027800	77.9	-1.35	-1.70	79.9	79.9	77.7	152851073
1773941400	79.25	-1.25	-1.55	81	81	78.4	14158965
1773855000	80.5	-2.4	-2.90	83.6	83.6	79.5	39366934
1773768600	82.9	-0.05	-0.06	82.05	83.75	82.05	11079402
1773682200	82.95	-0.45	-0.54	83.35	84	82.6	10219284
1773423000	83.4	1.2	1.46	82.35	84.15	81.35	16440631