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	8.36	5.13955489979	162.66	173.375	160.71	274679	168.40172589	DR
4	17.35	11.2904275395	153.67	173.375	151.98	266861	161.51028087	DR
12	38.24	28.7995179997	132.78	173.375	128.57	232877	149.48815347	DR
26	28.82	20.2672292546	142.2	173.375	126.61	244606	143.55375717	DR
52	59.06	52.7509824937	111.96	173.375	109.79	210656	134.65240366	DR
156	101.06	144.453973699	69.96	173.375	67.09	200368	111.97907606	DR
260	101.07	144.488920658	69.95	173.375	47.06	181119	95.51498608	DR

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
1781822400	171.02	0.36	0.21	171.21	173.08	170.67	256980
1781736000	170.66	0.16	0.09	170.76	173.375	170.22	303982
1781649600	170.5	1.95	1.16	170.25	170.89	168.87	253901
1781563200	168.55	1.43	0.86	169.01	169.95	167.4	337572
1781304000	167.12	2.69	1.64	166.15	167.66	164.93	233813
1781217600	164.43	2.96	1.83	162.66	165.12	160.71	244125
1781131200	161.47	-1.5	-0.92	163.52	165.33	161.47	275808
1781044800	162.97	-0.38	-0.23	164.43	165.63	161.25	538398
1780958400	163.35	1.2	0.74	161.85	164.46	161.53	191144
1780699200	162.15	1.64	1.02	162.4	163.705	161.43	215115
1780612800	160.51	0.01	0.01	161.97	162.68	160.335	155007
1780526400	160.5	2.29	1.45	158.13	160.90209	158.13	333852
1780440000	158.21	3.2	2.06	156.91999	159.4	156.8	275185
1780353600	155.01	0.13	0.08	154.05	155.66999	152.93	238978
1780094400	154.88	-3.16	-2.00	158.81	159.02	154.88	295367
1780008000	158.04	-1.13	-0.71	157.62	159.57	157.28	191409
1779921600	159.16999	4.86	3.15	156.22	159.3	156.22	450237
1779835200	154.31	1.22	0.80	154	154.34	152.52	198862
1779489600	153.09	-1.01	-0.66	154.61	154.83	152.635	163240
1779403200	154.1	-1	-0.64	153.66999	155.01	151.97999	174366
1779316800	155.1	5.1	3.40	151.59	155.47	150.53	305083
1779230400	150	-0.87	-0.58	150.69	151.61	149.5	162519
1779144000	150.87	2.29	1.54	149.49	151.66999	149.47999	179092
1778884800	148.58	-1.34	-0.89	147.9	149.175	147.87	140138
1778798400	149.91999	-0.24	-0.16	150.19	151.63999	149.86	140214
1778712000	150.16	-0.22	-0.15	150	151.05	149.13	170615
1778625600	150.38	2.15	1.45	149.96	150.97999	149.18	217257
1778539200	148.22999	-1.39	-0.93	149.11	149.44	148.19	163778
1778280000	149.62	2.67	1.82	149.1	151.18	149.08	260992
1778193600	146.94999	1.39	0.95	149.69999	149.69999	146.3	278183
1778107200	145.56	3.71	2.62	145.88	146.37	144.76	178761
1778020800	141.85	2.24	1.60	140.04	142.88	139.8	177503
1777934400	139.61	-3.33	-2.33	141.55	142.81	138.76499	150765
1777675200	142.94	-0.94	-0.65	143.49	145.41	142.835	164039
1777588800	143.88	1.52	1.07	144.66	145.15	143.12	140232
1777502400	142.36	-2.11	-1.46	143.24	143.49	141.835	212623
1777416000	144.47	0.3	0.21	143.37	145.47999	143.37	238583
1777329600	144.16999	-2.11	-1.44	145.44999	146.27	143.88999	158347
1777070400	146.28	2.66	1.85	145.815	147.22	145.29	261130
1776984000	143.62	3.41	2.43	141.29	145.69	141.02	489894
1776897600	140.21	-4.11	-2.85	143.54	143.8	140.15	241708
1776811200	144.32	-2.48	-1.69	146.81	147.59	144.25	161738
1776724800	146.8	-0.05	-0.03	146.32	147.02	145.08	261418
1776465600	146.85	5.85	4.15	145.88999	148.375	145.38999	153727
1776379200	141	-1.45	-1.02	143.44	143.87	140.59	181737
1776292800	142.44999	-1.79	-1.24	143.69	143.94	141.54	165599
1776206400	144.24	2.5	1.76	143.1	144.91	142.96	113337
1776120000	141.74	0.26	0.18	139.84	141.76	139.01	241159
1775860800	141.47999	-1.66	-1.16	141.9	142.51	141.06129	82287
1775774400	143.13999	1.91	1.35	140.35	143.41	139.62	154419
1775688000	141.22999	9.21	6.98	141.37	142.93	140.15	347225
1775601600	132.02	-2.84	-2.11	133.47	133.49	130.76	357736
1775515200	134.86	0.96	0.72	132.76	135.38999	132.6077	210150
1775169600	133.9	0.21	0.16	132.61	135.75	131.85	357548
1775083200	133.69	0.23	0.17	134.27	135.145	132.94999	405882
1774996800	133.46	3.29	2.53	131.5	134.62	130.44	308620
1774910400	130.16999	0.57	0.44	129.08	130.9	128.57	226490
1774651200	129.6	-2.87	-2.17	131.31	131.91	129.47999	172747
1774564800	132.47	-1.67	-1.24	132.78	134.12	132.275	103216
1774478400	134.13999	1.88	1.42	134.91999	135.49	132.74	131184
1774392000	132.26	0.2	0.15	131.6	133.16999	131.1	169631
1774305600	132.06	2.82	2.18	132.8	135.15	132.06	233635