InterContinental Hotels Group Plc【IHG】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	1.69	1.38241308793	122.25	123.97	120.6	105041	121.63423282	DR
4	12.91	11.6274880663	111.03	123.97	110.3939	116321	117.27305933	DR
12	23.03	22.8223169161	100.91	123.97	98.4	150985	109.43033239	DR
26	23.06	22.8588421887	100.88	123.97	91.565	171226	104.48107941	DR
52	45.94	58.8974358974	78	123.97	77.79	168126	101.38478345	DR
156	57.46	86.432009627	66.48	123.97	47.06	171539	77.31119465	DR
260	64.09	107.084377611	59.85	123.97	25.385	188645	66.78785603	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732146000	122.73	0.64	0.52	121.39	122.73	121.29	70185
1732059600	122.09	0.33	0.27	121.29	122.22	120.83	105799
1731973200	121.76	0.56	0.46	121.31	122.17	121.12	81482
1731714000	121.2	0.15	0.12	122.32	122.32	120.6	140324
1731627600	121.05	-1.22	-1.00	122.25	122.76	120.96	127416
1731541200	122.27	0.82	0.68	120.78	122.78	120.31	264242
1731454800	121.45	-0.89	-0.73	121.56	121.75	120.54	94779
1731368400	122.34	1.24	1.02	122.14	122.34	121.56	63460
1731109200	121.1	2.22	1.87	120.69	121.535	120.56	128530
1731022800	118.88	0.54	0.46	119.45	119.58	118.11	120523
1730936400	118.34	5.45	4.83	117.01	118.4	116.96	99201
1730850000	112.89	1.18	1.06	112.64	113.59	112.51	116940
1730763600	111.71	-0.65	-0.58	112.12	112.66	111.28	121668
1730500800	112.36	0.91	0.82	113.12	113.52	112.33	143049
1730414400	111.45	-1.35	-1.20	112.7	112.82	110.3939	103399
1730328000	112.8	-0.49	-0.43	112.31	113.39	112.165	74953
1730241600	113.29	0.21	0.19	112.67	113.73	112.67	142487
1730155200	113.08	1.26	1.13	113.45	113.66	112.7676	84769
1729896000	111.82	0.25	0.22	112.12	112.45	111.8	79613
1729809600	111.57	-0.48	-0.43	111.03	111.74	110.65	163606
1729723200	112.05	-2.83	-2.46	112.49	113.15	111.435	107912
1729636800	114.88	1.85	1.64	113.67	115.25	113.31	233463
1729550400	113.03	-0.72	-0.63	114.19	114.38	112.69	167688
1729291200	113.75	0.32	0.28	113.79	114.12	113.27	66000
1729204800	113.43	0.64	0.57	113.17	113.65	113.1	89906
1729118400	112.79	1.58	1.42	112.99	113.24	112.54	81287
1729032000	111.21	-1.32	-1.17	112.44	112.92	111.135	126487
1728945600	112.53	0.27	0.24	112.29	112.59	111.97	87146
1728686400	112.26	0.84	0.75	111.03	112.5	111.02	76493
1728600000	111.42	-0.61	-0.54	111.44	111.81	111.04	100232
1728513600	112.03	1.32	1.19	111.14	112.41	111.07	92137
1728427200	110.71	0.11	0.10	110.79	111.1181	110.335	67899
1728340800	110.6	-0.27	-0.24	111.42	111.42	110.19	90737
1728081600	110.87	1.7	1.56	110.71	110.9917	110.27	65319
1727995200	109.17	-0.14	-0.13	109.2	109.39	108.45	68502
1727908800	109.31	0.17	0.16	107.79	109.35	107.68	94590
1727822400	109.14	-1.35	-1.22	110.66	110.66	108.1601	216728
1727736000	110.49	-2.68	-2.37	112.33	112.34	110.08	148031
1727476800	113.17	0.43	0.38	113.23	114.2	112.89	163645
1727390400	112.74	1.96	1.77	111.98	113.03	111.24	217662
1727304000	110.78	-0.52	-0.47	111.71	111.84	110.48	305996
1727217600	111.3	2.93	2.70	110.03	111.41	109.81	98072
1727131200	108.37	0.16	0.15	108.56	108.69	108.11	144272
1726872000	108.21	-0.42	-0.39	107.19	108.33	107.19	198315
1726785600	108.63	2.23	2.10	107.65	108.78	106.97	149988
1726699200	106.4	2.1	2.01	106.15	107.64	105.4	282089
1726612800	104.3	-0.18	-0.17	105.09	105.27	104.05	193658
1726526400	104.48	0.76	0.73	104.5	104.95	104.22	332524
1726267200	103.72	1.4	1.37	102.92	104.1399	102.84	430043
1726180800	102.32	1	0.99	100.71	102.515	100.67	401314
1726094400	101.32	0.77	0.77	100.88	101.52	99.68	364114
1726008000	100.55	-0.72	-0.71	100.59	100.65	99.21	180105
1725921600	101.27	2.65	2.69	100.5	101.5	100.34	249371
1725662400	98.62	-0.47	-0.47	100.61	101.15	98.59	146844
1725576000	99.09	0.42	0.43	99.07	99.84	98.715	104763
1725489600	98.67	-0.39	-0.39	98.87	99.285	98.4	147863
1725403200	99.06	-1.45	-1.44	100.47	100.5	98.861	135776
1725057600	100.51	0.06	0.06	99.6	100.51	99.33	134988
1724971200	100.45	0.49	0.49	100.91	101.48	100.44	219705
1724884800	99.96	0.77	0.78	99.87	100.195	99.34	200221
1724798400	99.19	0.39	0.39	99.35	100.23	99.02	297220
1724712000	98.8	-0.76	-0.76	99.8	100.65	98.57	135617
1724452800	99.56	1.76	1.80	98.45	99.84	98.45	135051
1724366400	97.8	-0.62	-0.63	98.33	98.6	97.73	101109
1724280000	98.42	1.42	1.46	97.76	98.64	97.63	189193