Iluka Resources【ILZ】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	0.1109999	2.31105350822	4.803	5.038	4.761	11332	4.93366584	DE
4	-0.2820001	-5.42725365666	5.196	5.3	4.623	10952	4.93893388	DE
12	0.774	18.6956526255	4.1399999	5.3	3.32	16398	4.38135882	DE
26	1.2999999	35.9712202546	3.614	5.3	2.882	22014	3.90759368	DE
52	2.8349999	136.363631554	2.079	5.848	1.892	23889	3.78744045	DE
156	-0.1210001	-2.40317974181	5.035	5.848	1.745	11304	3.69134175	DE
260	-0.1210001	-2.40317974181	5.035	5.848	1.745	11304	3.69134175	DE

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
1780518300	4.952	0	0.06	5.018	5.038	4.952	30871
1780431900	4.949	0.04	0.92	4.8499999	5.008	4.817	14437
1780345500	4.904	0.02	0.49	4.84	4.904	4.821	5472
1780086300	4.88	0.07	1.46	4.886	4.923	4.88	1457
1779999900	4.8099999	-0.16	-3.14	4.803	4.829	4.761	4422
1779913500	4.966	0.04	0.79	4.878	4.969	4.878	7393
1779827100	4.9269999	0.03	0.55	4.889	4.972	4.884	9055
1779740700	4.9	-0.03	-0.69	4.969	4.969	4.9	7597
1779481500	4.934	0.19	3.98	4.925	4.987	4.893	8802
1779395100	4.745	-0.04	-0.84	4.7	4.745	4.649	8731
1779308700	4.785	-0	-0.06	4.707	4.785	4.7009999	4929
1779222300	4.788	0.15	3.17	4.6639999	4.788	4.6639999	13410
1779135900	4.641	-0.19	-3.99	4.728	4.748	4.623	34997
1778876700	4.8339999	-0.35	-6.72	4.868	4.893	4.7859999	6547
1778790300	5.182	-0.08	-1.45	5.056	5.182	5.05	20060
1778703900	5.258	0.21	4.08	5.176	5.258	5.174	1466
1778617500	5.0519999	-0.22	-4.10	5.166	5.166	5.0519999	2968
1778531100	5.268	0.06	1.11	5.224	5.3	5.186	12860
1778271900	5.21	0.05	0.89	5.1639999	5.248	5.08	19972
1778185500	5.1639999	0.13	2.50	5.196	5.264	5.158	3602
1778099100	5.038	0.06	1.12	5.014	5.098	5.014	1546
1778012700	4.982	-0.13	-2.47	4.921	4.985	4.921	1772
1777926300	5.1079999	0.1	1.92	5.04	5.1239999	5.04	10116
1777580700	5.0119999	0.26	5.54	4.8899999	5.032	4.8789999	19523
1777494300	4.7489999	0.04	0.76	4.897	4.929	4.7489999	23239
1777407900	4.713	0.06	1.35	4.777	4.777	4.692	2280
1777321500	4.65	0.07	1.51	4.521	4.65	4.521	19359
1777062300	4.581	-0.09	-1.84	4.62	4.62	4.581	4765
1776975900	4.667	-0.13	-2.77	4.633	4.667	4.591	10301
1776889500	4.8	0.21	4.55	4.934	4.9349999	4.8	6640
1776803100	4.591	-0.01	-0.26	4.61	4.662	4.54	7381
1776716700	4.603	-0.09	-1.88	4.558	4.652	4.554	7170
1776457500	4.691	-0.04	-0.93	4.636	4.788	4.636	11123
1776371100	4.735	0.22	4.78	4.753	4.79	4.713	8535
1776284700	4.519	-0.06	-1.20	4.4909999	4.519	4.426	10815
1776198300	4.574	0.09	1.92	4.565	4.639	4.565	12534
1776111900	4.488	0.06	1.36	4.474	4.538	4.45	5367
1775852700	4.428	0.05	1.14	4.473	4.497	4.428	24639
1775766300	4.378	0.13	3.04	4.402	4.4989999	4.363	61737
1775679900	4.2489999	0.12	2.88	4.336	4.339	4.0999999	161329
1775593500	4.13	0.1	2.51	4.115	4.1849999	4.101	9224
1775161500	4.029	-0.02	-0.47	4.061	4.063	4.003	7148
1775075100	4.048	0.03	0.70	4.069	4.1079999	4.024	7018
1774988700	4.0199999	0.15	3.88	3.963	4.033	3.931	21888
1774902300	3.87	-0.13	-3.23	3.959	3.968	3.844	17561
1774646700	3.999	0.31	8.46	3.975	4.018	3.915	34945
1774560300	3.687	-0.13	-3.38	3.87	3.889	3.62	20792
1774473900	3.816	0.34	9.78	3.836	3.839	3.795	10943
1774387500	3.476	-0.06	-1.70	3.529	3.529	3.421	24844
1774301100	3.536	-0.13	-3.41	3.559	3.559	3.32	25475
1774041900	3.661	-0.05	-1.29	3.826	3.826	3.661	14201
1773955500	3.709	-0.3	-7.39	3.813	3.819	3.692	12465
1773869100	4.005	0	0.05	4.064	4.064	3.911	28057
1773782700	4.003	0.04	1.01	3.899	4.0039999	3.821	43813
1773696300	3.963	0.06	1.59	3.97	3.97	3.909	6056
1773437100	3.901	-0.16	-3.96	3.987	4	3.901	10178
1773350700	4.062	0.04	1.02	4.1399999	4.1399999	4.057	10850
1773264300	4.021	0.27	7.28	4.093	4.143	4.0199999	23362
1773177900	3.748	0.09	2.54	3.702	3.771	3.701	13621
1773091500	3.655	-0.12	-3.10	3.614	3.655	3.551	9707
1772832300	3.772	-0.06	-1.57	3.823	3.866	3.714	8868
1772745900	3.832	-0.03	-0.80	3.872	3.872	3.821	19472
1772659500	3.863	0.04	1.15	3.849	3.863	3.84	7017