IMI plc【IMI1】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	0.199999	0.613493865031	32.6	33.2	32	243	32.22892358	DE
4	0.999999	3.1446509434	31.8	33.2	30.4	150	31.88908587	DE
12	1.599999	5.12820192308	31.2	33.799999	29	241	31.72128751	DE
26	4.399999	15.4929542254	28.4	33.799999	27.8	212	31.70793733	DE
52	8.599999	35.5371859504	24.2	33.799999	23.8	178	30.26892997	DE
156	14.959999	83.8564966368	17.84	33.799999	16.76	161	26.82079869	DE
260	14.959999	83.8564966368	17.84	33.799999	16.76	161	26.82079869	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	33.2	0.8	2.47	33.2	33.2	32.799999	21
1780604700	32.4	0	0.00	32.4	32.4	32.4	100
1780518300	32.4	0.4	1.25	32.4	32.4	32.4	31
1780431900	32	-0.2	-0.62	32	32	32	60
1780345500	32.2	-0.4	-1.23	32.6	33.2	32.2	1005
1780086300	32.6	0	0.00	32.6	32.6	32.6	0
1779999900	32.6	0	0.00	32.6	32.6	32.6	0
1779913500	32.6	0.4	1.24	32.6	32.6	32.6	31
1779827100	32.2	0	0.00	32.2	32.2	32.2	0
1779740700	32.2	0	0.00	32.2	32.2	32.2	0
1779481500	32.2	0.4	1.26	32	32.2	32	191
1779395100	31.8	0.2	0.63	31.8	31.8	31.8	9
1779308700	31.6	0	0.00	31.6	31.6	31.6	16
1779222300	31.6	1.2	3.95	31.8	31.8	31.6	7
1779135900	30.4	-1.4	-4.40	30.4	30.4	30.4	327
1778876700	31.8	0	0.00	31.8	31.8	31.8	0
1778790300	31.8	-1	-3.05	31.8	31.8	31.8	7
1778703900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1778617500	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1778531100	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1778271900	32.799999	1	3.14	32.799999	32.799999	32.799999	1117
1778185500	31.8	0	0.00	31.8	31.8	31.8	0
1778099100	31.8	0	0.00	31.8	31.8	31.8	0
1778012700	31.8	0.2	0.63	31.8	31.8	31.8	14
1777926300	31.6	-0.8	-2.47	31.6	31.6	31.6	330
1777580700	32.4	-1.4	-4.14	32.6	32.6	32.4	79
1777494300	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1777407900	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1777321500	33.799999	1.2	3.68	33.799999	33.799999	33.799999	30
1777062300	32.6	-0.4	-1.21	32.799999	32.799999	32.6	2794
1776975900	33	0	0.00	33	33	33	0
1776889500	33	0.2	0.61	33	33	33	1
1776803100	32.799999	-0.8	-2.38	32.799999	32.799999	32.799999	2
1776716700	33.6	-0.2	-0.59	33.6	33.6	33.6	12
1776457500	33.799999	1	3.05	33.799999	33.799999	33.799999	2
1776371100	32.799999	0.2	0.61	32.799999	32.799999	32.799999	22
1776284700	32.6	1.2	3.82	32.799999	32.799999	32.6	7
1776198300	31.4	0	0.00	31.4	31.4	31.4	0
1776111900	31.4	0	0.00	31.4	31.4	31.4	0
1775852700	31.4	0	0.00	31.4	31.4	31.4	0
1775766300	31.4	0	0.00	31.4	31.4	31.4	0
1775679900	31.4	1.6	5.37	31.4	31.4	31.4	39
1775593500	29.8	0.6	2.05	29.8	30	29.8	213
1775161500	29.2	-1.4	-4.58	29.2	29.2	29.2	5
1775075100	30.6	1.2	4.08	30.4	30.6	29.8	1041
1774988700	29.4	-0.6	-2.00	29.4	29.4	29.4	224
1774905900	30	0	0.00	30	30	30	0
1774646700	30	-1	-3.23	30.2	30.2	29.8	83
1774560300	31	2	6.90	31.4	31.4	31	2
1774473900	29	0	0.00	29	29	29	0
1774387500	29	0	0.00	29	29	29	0
1774301100	29	-0.4	-1.36	29	29	29	474
1774041900	29.4	-0.6	-2.00	29.4	29.4	29.4	61
1773955500	30	-1	-3.23	31	31	30	180
1773869100	31	0	0.00	31	31	31	0
1773782700	31	-0.2	-0.64	31	31	31	125
1773696300	31.2	0.8	2.63	31.2	31.2	31.2	5
1773437100	30.4	-1.8	-5.59	31.6	31.6	30.4	33
1773350700	32.2	0	0.00	32.2	32.2	32.2	229
1773264300	32.2	-0.6	-1.83	32.2	32.2	32.2	125
1773177900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1773091500	32.799999	0	0.00	32.799999	32.799999	32.799999	0