Iberdrola SA【IBE1】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	-0.85	-3.89372423271	21.83	21.98	20.51	54873	21.01855055	DE
4	0.670001	3.29887263904	20.309999	22.2	20.05	35720	21.05086647	DE
12	1.04	5.21564694082	19.94	22.2	18.905	31542	20.24035609	DE
26	2.385	12.8260285023	18.595	22.2	18.13	37154	19.78271125	DE
52	5.28	33.6305732484	15.7	22.2	15.13	32863	18.55104393	DE
156	9.88	89.009009009	11.1	22.2	9.888	27587	15.0873512	DE
260	10.63	102.70531401	10.35	22.2	8.48	25967	13.28278883	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	21.079999	0.33	1.59	20.8	21.079999	20.76	15719
1783628700	20.75	-0.35	-1.66	21.309999	21.45	20.51	33866
1783542300	21.1	0.05	0.24	21.09	21.239999	20.87	29812
1783455900	21.05	0.15	0.72	20.829999	21.149999	20.8	36861
1783369500	20.899999	-1.03	-4.70	21.84	21.85	20.63	148472
1783110300	21.93	0.36	1.67	21.83	21.98	21.48	25354
1783023900	21.57	0.01	0.05	21.62	21.7	21.35	31677
1782937500	21.56	-0.37	-1.69	21.84	21.96	21.34	15555
1782851100	21.93	-0.06	-0.27	21.99	22.06	21.6	39300
1782764700	21.99	-0.03	-0.14	22.02	22.2	21.57	29258
1782505500	22.02	0.39	1.80	21.29	22.18	21.27	27193
1782419100	21.63	0.48	2.27	21.3	21.68	21.09	21358
1782332700	21.149999	-0.03	-0.14	21.18	21.21	21.01	18938
1782246300	21.18	-0.12	-0.56	21.39	21.39	20.68	26577
1782159900	21.3	0.6	2.90	20.96	21.39	20.77	19242
1781900700	20.7	-0.08	-0.38	20.88	20.94	20.69	23541
1781814300	20.78	0.37	1.81	20.59	20.989999	20.489999	26329
1781727900	20.41	0.07	0.34	20.5	20.76	20.39	33433
1781641500	20.34	-0.07	-0.34	20.42	20.69	20.309999	68672
1781555100	20.41	0.14	0.69	20.399999	20.78	20.05	38011
1781295900	20.27	-0.26	-1.27	20.309999	20.54	20.16	20947
1781209500	20.53	0.57	2.86	19.97	20.53	19.95	36415
1781123100	19.96	0.04	0.18	19.91	20.1	19.809999	19392
1781036700	19.925	0.3	1.50	19.67	20.04	19.655	16008
1780950300	19.63	0.01	0.05	19.695	19.97	19.59	30898
1780691100	19.62	0.07	0.36	19.395	19.895	19.36	40204
1780604700	19.55	0.04	0.18	19.489999	19.7	19.375	6396
1780518300	19.515	-0.09	-0.43	19.595	19.655	19.39	16821
1780431900	19.6	0.28	1.42	19.325	19.635	19.3	31441
1780345500	19.325	-0.13	-0.64	19.489999	19.68	19.239999	27962
1780086300	19.45	-0.18	-0.92	19.635	19.704999	19.385	22129
1779999900	19.63	-0.07	-0.36	19.715	19.77	19.41	30404
1779913500	19.7	-0.16	-0.78	20.01	20.09	19.425	53904
1779827100	19.855	-0.01	-0.05	19.899999	20.13	19.695	69613
1779740700	19.864999	0.1	0.53	19.934999	20	19.559999	46271
1779481500	19.76	0.02	0.08	19.68	19.825	19.43	45136
1779395100	19.745	0.1	0.48	19.655	19.815	19.385	28643
1779308700	19.649999	0.22	1.16	19.23	19.795	19.23	23965
1779222300	19.425	-0.02	-0.08	19.28	19.645	19.274999	20629
1779135900	19.44	0.16	0.83	19.059999	19.505	18.905	60515
1778876700	19.28	-0.17	-0.85	19.45	19.665	19.045	20451
1778790300	19.445	-0.16	-0.82	19.605	19.7	19.43	7467
1778703900	19.605	0.09	0.49	19.55	19.645	19.385	20460
1778617500	19.51	-0.05	-0.23	19.475	19.649999	19.305	21010
1778531100	19.555	0.1	0.51	19.395	19.665	19.295	31603
1778271900	19.454999	-0.25	-1.24	19.745	19.77	19.315	30578
1778185500	19.7	-0.16	-0.78	19.829999	19.91	19.425	28221
1778099100	19.855	0.14	0.68	19.8	19.94	19.579999	30108
1778012700	19.72	0.25	1.28	19.405	19.925	19.399999	31994
1777926300	19.47	-0.48	-2.43	20.6	20.6	19.399999	45138
1777580700	19.954999	0.15	0.73	19.684999	20.149999	19.614999	18401
1777494300	19.809999	-0.56	-2.75	20.3	20.78	19.71	32894
1777407900	20.37	0.26	1.29	20.16	20.48	20.01	28372
1777321500	20.11	0.25	1.23	20.01	20.5	19.815	28244
1777062300	19.864999	-0.12	-0.58	20.04	20.09	19.829999	18548
1776975900	19.98	-0.05	-0.25	19.945	20.1	19.75	18923
1776889500	20.03	0.22	1.09	19.965	20.16	19.875	25197
1776803100	19.815	-0.13	-0.65	20.02	20.03	19.77	26512
1776716700	19.945	0.26	1.32	19.595	19.96	19.505	32249
1776457500	19.684999	-0.22	-1.08	19.94	20.059999	19.55	23466
1776371100	19.899999	-0.07	-0.33	20.05	20.07	19.735	24027
1776284700	19.965	-0.15	-0.72	20.1	20.12	19.815	35612
1776198300	20.11	-0.05	-0.25	20.17	20.26	19.774999	26247
1776111900	20.16	-0.06	-0.30	20.34	20.41	19.94	23063