International Consolidated Airlines Group SA【INR】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	-0.01	-0.20475020475	4.884	5	4.811	27824	4.89868768	DE
4	0.373	8.28704732282	4.501	5	4.237	36103	4.64677575	DE
12	0.632	14.8986327204	4.242	5	3.851	66353	4.33893413	DE
26	0.4600001	10.4213889991	4.4139999	5.28	3.851	62071	4.50859444	DE
52	0.877	21.9414560921	3.997	5.28	3.543	44820	4.45237516	DE
156	3.0555	168.023095958	1.8185	5.28	1.5765	44189	3.2460648	DE
260	2.593	113.678211311	2.281	5.28	1.04	81853	2.22040745	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
1780604700	4.885	0.04	0.89	4.862	4.92	4.845	22799
1780518300	4.8419999	-0.04	-0.76	4.841	4.8739999	4.825	15269
1780431900	4.8789999	0.02	0.37	4.851	4.916	4.851	11587
1780345500	4.861	-0.09	-1.80	4.962	4.988	4.811	35786
1780086300	4.95	0.09	1.75	4.884	5	4.884	53680
1779999900	4.865	-0.05	-1.10	4.799	4.9349999	4.799	42420
1779913500	4.9189999	0.17	3.51	4.76	4.949	4.751	29132
1779827100	4.752	0.01	0.21	4.72	4.788	4.704	38750
1779740700	4.742	0.15	3.15	4.659	4.774	4.659	32270
1779481500	4.597	0.02	0.44	4.58	4.597	4.53	7448
1779395100	4.577	0	0.04	4.579	4.618	4.51	9104
1779308700	4.575	0.2	4.45	4.373	4.578	4.359	16825
1779222300	4.38	-0.04	-0.90	4.431	4.4909999	4.38	25795
1779135900	4.42	0.1	2.34	4.293	4.493	4.237	24576
1778876700	4.319	-0.13	-2.92	4.3949999	4.4589999	4.298	58951
1778790300	4.449	-0.1	-2.20	4.5839999	4.5839999	4.4269999	2202
1778703900	4.549	-0.05	-1.11	4.6479999	4.65	4.5119999	2390
1778617500	4.5999999	-0.1	-2.09	4.782	4.79	4.5919999	11679
1778531100	4.698	0.23	5.22	4.44	4.751	4.44	115761
1778271900	4.465	-0.04	-0.80	4.501	4.551	4.351	165629
1778185500	4.501	-0.04	-0.77	4.542	4.65	4.5	28849
1778099100	4.5359999	0.27	6.40	4.291	4.598	4.282	80840
1778012700	4.263	0.09	2.03	4.1849999	4.282	4.1849999	75004
1777926300	4.178	-0.15	-3.44	4.351	4.372	4.1449999	24431
1777580700	4.327	0.12	2.78	4.215	4.327	4.141	220441
1777494300	4.21	-0.08	-1.91	4.308	4.308	4.186	16508
1777407900	4.292	-0.04	-0.88	4.322	4.325	4.26	22946
1777321500	4.33	-0.01	-0.16	4.323	4.371	4.313	8503
1777062300	4.337	-0.06	-1.25	4.375	4.4	4.283	22344
1776975900	4.392	0.04	0.83	4.354	4.421	4.3	25890
1776889500	4.356	-0.16	-3.56	4.514	4.5759999	4.332	19573
1776803100	4.517	-0.1	-2.19	4.623	4.638	4.516	53912
1776716700	4.618	-0.04	-0.92	4.599	4.618	4.516	50994
1776457500	4.6609999	0.24	5.45	4.4269999	4.721	4.399	84669
1776371100	4.42	-0.1	-2.21	4.546	4.562	4.418	45961
1776284700	4.5199999	-0.02	-0.46	4.5149999	4.591	4.501	64006
1776198300	4.541	0.13	2.97	4.433	4.545	4.433	34529
1776111900	4.41	0.02	0.34	4.2539999	4.413	4.23	77572
1775852700	4.3949999	-0.07	-1.46	4.457	4.5309999	4.3949999	33223
1775766300	4.46	0.02	0.41	4.4269999	4.46	4.399	31631
1775679900	4.442	0.32	7.82	4.321	4.619	4.32	448042
1775593500	4.12	-0.08	-1.86	4.181	4.237	4.05	67154
1775161500	4.198	-0.04	-0.90	4.1289999	4.2169999	4.09	31515
1775075100	4.236	0.11	2.57	4.13	4.282	4.13	70324
1774988700	4.13	0.2	4.98	4.032	4.13	4.0199999	25851
1774902300	3.934	-0.14	-3.41	4.05	4.086	3.934	46799
1774646700	4.073	-0.07	-1.62	4.152	4.176	4.067	59608
1774560300	4.1399999	-0.04	-0.93	4.1689999	4.1929999	4.125	96565
1774473900	4.179	0.04	0.94	4.191	4.264	4.179	38664
1774387500	4.1399999	-0.02	-0.38	4.138	4.195	4.0999999	127505
1774301100	4.1559999	0.18	4.61	3.911	4.2809999	3.851	132487
1774041900	3.973	-0.04	-1.02	4.0199999	4.089	3.95	50851
1773955500	4.014	-0.13	-3.14	4.1289999	4.1289999	3.952	152279
1773869100	4.144	0.01	0.34	4.171	4.22	4.095	244786
1773782700	4.13	0.05	1.18	4.078	4.189	4.0039999	227146
1773696300	4.082	-0.02	-0.37	4.0519999	4.157	3.963	135800
1773437100	4.097	-0.15	-3.51	4.242	4.242	4.072	82860
1773350700	4.246	-0.09	-1.96	4.284	4.307	4.1689999	90409
1773264300	4.331	0.02	0.49	4.3419999	4.3949999	4.29	141590
1773177900	4.3099999	0.11	2.74	4.213	4.3819999	4.21	138703
1773091500	4.195	-0.06	-1.32	4.149	4.214	3.99	182479
1772832300	4.251	-0.04	-0.91	4.343	4.386	4.1289999	148417
1772745900	4.29	-0.21	-4.73	4.4109999	4.45	4.242	134352