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	1.05	1.61787365177	64.9	66.8	64.5	230	65.56869521	DE
4	1.75	2.72585669782	64.2	66.8	61.7	131	64.44648879	DE
12	23.41	55.0305594734	42.54	66.8	42	389	55.40470911	DE
26	13.7	26.2200956938	52.25	66.8	40.82	335	51.8870352	DE
52	9.55	16.9326241135	56.4	66.8	40.82	225	52.44072767	DE
156	16.95	34.5918367347	49	66.8	40.82	166	53.59626331	DE
260	16.95	34.5918367347	49	66.8	40.82	166	53.59626331	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	43.1	0.3	0.70	42.76	43.1	42.76	41
1775075100	42.799999	0.38	0.90	43.2	43.48	42.6	305
1774988700	42.42	0.3	0.71	42.42	42.42	42.42	3
1774902300	42.119999	0.12	0.29	42.159999	42.479999	42.08	1217
1774646700	42	-1.56	-3.58	43.14	43.16	42	283
1774560300	43.56	0.28	0.65	43.26	43.6	43.26	119
1774473900	43.28	0.48	1.12	43.28	43.28	43.28	50
1774387500	42.799999	-0.24	-0.56	42.54	43.1	42.42	127
1774301100	43.04	1.14	2.72	41.2	43.44	40.82	945
1774041900	41.9	-0.14	-0.33	42.299999	42.299999	41.88	290
1773955500	42.04	-0.48	-1.13	42.5	42.5	41.479999	200
1773869100	42.52	-1.4	-3.19	44.32	44.32	42.52	297
1773782700	43.92	0.54	1.24	43	43.92	42.52	302
1773696300	43.38	-0.02	-0.05	44.08	44.08	43.2	1918