InterContinental Hotels Group PLC【IC1H】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	-4.54999	-2.98457874612	152.44999	152.6	146.55	9	150.69583139	DE
4	8.1	5.79399141631	139.8	153.35	139.8	77	142.61863595	DE
12	28.5	23.8693467337	119.4	153.35	116.4	73	132.22622347	DE
26	26.9	22.2314049587	121	153.35	110	67	125.22320665	DE
52	47.9	47.9	100	153.35	98.5	58	119.03529995	DE
156	77.4	109.787234043	70.5	153.35	66.5	64	103.22263488	DE
260	77.4	109.787234043	70.5	153.35	66.5	64	103.22263488	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
1783023900	147.65	0	0.00	147.65	147.65	147.65	0
1782937500	147.65	-2.9	-1.93	151.94999	151.94999	147.65	3
1782851100	150.55	-2.05	-1.34	150.55	150.55	150.55	18
1782764700	152.6	2.4	1.60	152.6	152.6	152.6	8
1782505500	150.19999	-3.15	-2.05	152.44999	152.44999	150.19999	7
1782419100	153.35	0	0.00	153.35	153.35	153.35	0
1782332700	153.35	7.35	5.03	153.35	153.35	153.35	1
1782246300	146	-1.5	-1.02	146.8	149.75	146	5
1782159900	147.5	-1.4	-0.94	150.85	150.85	147.5	73
1781900700	148.9	-2.7	-1.78	148.25	148.9	147.15	9
1781814300	151.6	4.45	3.02	149.05	151.6	148.5	8
1781727900	147.15	-0.9	-0.61	147.15	147.15	147.15	15
1781641500	148.05	3.4	2.35	145.55	148.05	145.55	118
1781555100	144.65	1	0.70	147.8	147.8	144.65	6
1781295900	143.65	0.7	0.49	142	144.5	142	42
1781209500	142.94999	-0.2	-0.14	142.35	142.94999	140.94999	351
1781123100	143.15	3.2	2.29	140.85	143.15	140.85	21
1781036700	139.94999	0	0.00	139.94999	139.94999	139.94999	0
1780950300	139.94999	0.1	0.07	141.19999	141.55	139.94999	105
1780691100	139.85	0.05	0.04	139.8	139.85	139.8	511
1780604700	139.8	1.85	1.34	139.3	139.8	139.3	31
1780518300	137.94999	-1.5	-1.08	135.65	137.94999	135.65	2
1780431900	139.44999	6.55	4.93	137.94999	139.44999	137.94999	66
1780345500	132.9	-3.15	-2.32	134.75	137	132.9	311
1780086300	136.05	1.05	0.78	137.85	137.85	135.75	12
1779999900	135	-1.85	-1.35	135	135	135	40
1779913500	136.85	4.3	3.24	136.6	136.85	136.3	22
1779827100	132.55	-3.8	-2.79	134.15	134.15	132.55	17
1779740700	136.35	3	2.25	136.35	136.35	136.35	11
1779481500	133.35	1.1	0.83	134.8	135.5	131.44999	70
1779395100	132.25	2.7	2.08	132.25	132.25	132.25	7
1779308700	129.55	0	0.00	129.55	129.55	129.55	0
1779222300	129.55	1.45	1.13	129.55	129.55	129.55	2
1779135900	128.1	-1.2	-0.93	128.3	128.3	126.3	24
1778876700	129.3	1.85	1.45	130.44999	130.44999	129.3	3
1778790300	127.45	0	0.00	127.45	127.45	127.45	0
1778703900	127.45	0	0.00	127.45	127.45	127.45	0
1778617500	127.45	-0.85	-0.66	127.45	127.45	127.45	94
1778531100	128.3	2.35	1.87	128.3	128.3	128.3	1
1778271900	125.95	-1.5	-1.18	125.95	125.95	125.95	1
1778185500	127.45	1.9	1.51	130.35	130.5	127.45	5
1778099100	125.55	4.05	3.33	120.8	126.55	120.8	697
1778012700	121.5	0.55	0.45	120.95	121.5	120.55	608
1777926300	120.95	0.1	0.08	124	124	120.95	44
1777580700	120.85	0	0.00	120.85	120.85	120.85	0
1777494300	120.85	-1.55	-1.27	120.85	120.85	120.85	1
1777407900	122.4	0	0.00	122.4	122.4	122.4	0
1777321500	122.4	2.25	1.87	122.4	122.4	122.4	1
1777062300	120.15	0	0.00	120.15	120.15	120.15	0
1776975900	120.15	-1.55	-1.27	120.15	120.15	120.15	1
1776889500	121.7	-0.35	-0.29	121.7	121.7	121.7	2
1776803100	122.05	-2.45	-1.97	122.05	122.05	122.05	20
1776716700	124.5	-1.45	-1.15	124.6	124.6	124.25	42
1776457500	125.95	2.75	2.23	123.15	125.95	123.15	18
1776371100	123.2	0	0.00	123.2	123.2	123.2	0
1776284700	123.2	1.7	1.40	123.2	123.2	123.2	1
1776198300	121.5	2.85	2.40	121.5	121.5	121.5	2
1776111900	118.65	0.25	0.21	116.4	118.65	116.4	73
1775852700	118.4	-2.4	-1.99	119.4	119.4	118.4	62
1775766300	120.8	0	0.00	120.8	120.8	120.8	0
1775679900	120.8	4.55	3.91	119.55	121.75	119.55	58
1775593500	116.25	0.25	0.22	116.65	116.65	116.25	12