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	0.298	5.66755420312	5.258	5.71	5.234	35933	5.49223527	DE
4	0.672	13.7592137592	4.884	5.71	4.566	44880	5.10998867	DE
12	1.375	32.8868691701	4.181	5.71	4.05	52939	4.65684186	DE
26	0.757	15.7741196083	4.799	5.71	3.851	63731	4.56248775	DE
52	1.702	44.1619097042	3.854	5.71	3.851	45659	4.53012175	DE
156	3.73	204.271631982	1.826	5.71	1.5765	44397	3.31227618	DE
260	3.396	157.222222222	2.16	5.71	1.04	81684	2.24096871	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
1782419100	5.67	0.14	2.46	5.5599999	5.71	5.5599999	49600
1782332700	5.534	0.2	3.75	5.404	5.558	5.402	54310
1782246300	5.3339999	-0.04	-0.74	5.3099999	5.44	5.3099999	43848
1782159900	5.374	0.11	2.17	5.2539999	5.412	5.2539999	18907
1781900700	5.26	-0	-0.04	5.258	5.296	5.234	10298
1781814300	5.2619999	0.06	1.19	5.258	5.3659999	5.242	178346
1781727900	5.2	-0.02	-0.42	5.234	5.29	5.17	18120
1781641500	5.222	0.04	0.73	5.202	5.222	5.168	39951
1781555100	5.184	0.15	3.06	5.12	5.284	5.12	60340
1781295900	5.03	0.21	4.36	4.929	5.048	4.917	60984
1781209500	4.82	0.19	4.13	4.6319999	4.989	4.566	24410
1781123100	4.6289999	-0.1	-2.14	4.7569999	4.767	4.6289999	12589
1781036700	4.73	-0.06	-1.25	4.8339999	4.851	4.73	20416
1780950300	4.79	-0.05	-1.03	4.823	4.832	4.615	140149
1780691100	4.84	-0.05	-0.92	4.829	4.8739999	4.823	23504
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