Intertek Group PLC【IT1】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	0.550001	0.816631044048	67.349999	68.45	67.349999	174	67.92990807	DE
4	3	4.62249614792	64.9	68.45	64.5	282	66.95769472	DE
12	23.14	51.6979445934	44.76	68.45	44.76	385	59.92326899	DE
26	13.55	24.9310027599	54.35	68.45	40.82	345	53.46695195	DE
52	11.55	20.4968944099	56.35	68.45	40.82	236	53.70129231	DE
156	18.9	38.5714285714	49	68.45	40.82	172	54.4818156	DE
260	18.9	38.5714285714	49	68.45	40.82	172	54.4818156	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
1783369500	68.2	0.4	0.59	67.95	68.25	67.95	498
1783110300	67.8	0	0.00	67.849999	68	67.8	74
1783023900	67.8	0.2	0.30	67.8	67.8	67.8	24
1782937500	67.599999	0.15	0.22	68.45	68.45	67.55	68
1782851100	67.45	-0.05	-0.07	67.349999	67.599999	67.349999	207
1782764700	67.5	0.35	0.52	67.349999	67.5	67.05	488
1782505500	67.15	-0.2	-0.30	67.15	67.15	67.15	146
1782419100	67.349999	0.15	0.22	67.8	67.8	67.3	310
1782332700	67.2	-0.05	-0.07	67.349999	68.3	67.2	331
1782246300	67.25	0.05	0.07	68.2	68.25	67.25	82
1782159900	67.2	0.35	0.52	66.95	68.25	66.95	380
1781900700	66.849999	-0.25	-0.37	67	67	66.5	172
1781814300	67.099999	1.15	1.74	66.4	67.099999	66.4	1397
1781727900	65.95	0	0.00	65.95	65.95	65.95	0
1781641500	65.95	-0.4	-0.60	65.95	65.95	65.95	40
1781555100	66.349999	0.7	1.07	65.099999	66.45	65.099999	370
1781295900	65.65	0.6	0.92	65.8	66.8	65.65	406
1781209500	65.05	0.55	0.85	64.8	65.05	64.8	116
1781123100	64.5	-0.1	-0.15	64.5	64.5	64.5	120
1781036700	64.599999	0.3	0.47	64.9	64.9	64.599999	138
1780950300	64.3	1.2	1.90	64.349999	65.3	64.3	22
1780691100	63.1	1.1	1.77	64	64	63.1	135
1780604700	62	0	0.00	62	62	62	0
1780518300	62	-0.35	-0.56	63	63.05	61.7	223
1780431900	62.35	0	0.00	62.35	62.35	62.35	0
1780345500	62.35	0.25	0.40	62	62.75	61.8	174
1780086300	62.1	-0.85	-1.35	62.1	62.1	62.1	1
1779999900	62.95	-0.75	-1.18	62.85	62.95	62.85	35
1779913500	63.7	-0.85	-1.32	63.7	63.7	63.7	36
1779827100	64.55	-1.25	-1.90	64.65	64.65	64.5	92
1779740700	65.8	1.15	1.78	65.2	65.8	65.2	3
1779481500	64.65	0.15	0.23	63.8	64.65	63.8	171
1779395100	64.5	0.7	1.10	63.3	64.5	63.3	58
1779308700	63.8	-1.4	-2.15	64.45	64.5	63.15	260
1779222300	65.2	-0.05	-0.08	64.2	65.2	64.15	4
1779135900	65.25	-0.2	-0.31	64.3	65.349999	64.3	215
1778876700	65.45	0.15	0.23	65.9	65.9	64.45	100
1778790300	65.3	0	0.00	65.3	65.3	65.3	0
1778703900	65.3	4.05	6.61	62.9	66.45	62.8	695
1778617500	61.25	2.25	3.81	58.35	63	58.35	1566
1778531100	59	2.25	3.96	58.1	59.5	57.95	977
1778271900	56.75	-3.1	-5.18	54.7	56.75	54.7	397
1778185500	59.85	0.85	1.44	59.8	59.85	59.5	514
1778099100	59	-0.05	-0.08	58.95	59.7	58.8	336
1778012700	59.05	5.5	10.27	55.1	65.099999	55.1	2442
1777926300	53.55	-1.65	-2.99	55.1	56.15	53.55	72
1777580700	55.2	-0.45	-0.81	55.2	55.2	55.2	588
1777494300	55.65	1.25	2.30	53.65	57	53.65	1080
1777407900	54.4	-0.3	-0.55	54.4	54.4	54.4	1
1777321500	54.7	-1.2	-2.15	55.85	55.85	53.65	369
1777062300	55.9	-0.6	-1.06	55.9	55.9	55.9	20
1776975900	56.5	-1	-1.74	58	58	56.5	90
1776889500	57.5	1.15	2.04	56	57.5	56	7
1776803100	56.35	0.2	0.36	56.35	56.35	56.35	1
1776716700	56.15	-1.7	-2.94	56.65	57.55	56.15	361
1776457500	57.85	2.65	4.80	55.1	58.15	55.1	1243
1776371100	55.2	4.5	8.88	51.1	56.4	51.1	558
1776284700	50.7	0.6	1.20	50.55	50.9	50.5	1717
1776198300	50.1	6.46	14.80	44.76	50.3	44.76	1244
1776111900	43.64	-0.68	-1.53	44.32	44.32	43.64	4
1775852700	44.32	0.06	0.14	44.06	44.64	43.8	1195
1775766300	44.26	0	0.00	44.26	44.26	44.26	0
1775679900	44.26	1.68	3.95	44.56	44.56	44.26	101
1775593500	42.58	-0.52	-1.21	43.76	43.76	42.58	232