Imperial Brands Plc【ITB】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	0.47	1.48969889065	31.55	32.9	31.48	5349	32.23058289	DE
4	0.71	2.26764611945	31.31	32.9	30.04	7813	31.71332289	DE
12	-3.12	-8.87877063176	35.14	37.86	30.04	13254	32.52079862	DE
26	-3.98	-11.0555555556	36	38.49	30.04	12672	34.40586215	DE
52	-1.27	-3.81495944728	33.29	38.49	30.04	10063	34.77199921	DE
156	11.52	56.1951219512	20.5	38.49	18.12	11576	28.25501161	DE
260	13.46	72.5215517241	18.56	38.49	17.66	18945	23.59660822	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
1782505500	32.439999	0.22	0.68	32.22	32.9	31.72	5385
1782419100	32.22	-0.25	-0.77	32.31	32.39	31.86	2996
1782332700	32.47	0.5	1.56	32	32.6	32	8345
1782246300	31.97	0.11	0.35	31.87	32.2	31.83	5630
1782159900	31.86	0.3	0.95	31.55	31.95	31.48	4390
1781900700	31.56	-0.43	-1.34	31.93	32	31.46	11867
1781814300	31.99	-0.25	-0.78	32.27	32.27	31.81	3903
1781727900	32.24	-0.29	-0.89	32.53	32.58	31.97	6166
1781641500	32.53	0.14	0.43	32.299999	32.759999	32.22	4167
1781555100	32.39	-0.02	-0.06	32.49	32.65	32.299999	4287
1781295900	32.409999	-0.11	-0.34	32.46	32.78	32.21	4713
1781209500	32.52	0.03	0.09	32.47	32.77	32.409999	7393
1781123100	32.49	0.47	1.47	32.04	32.54	31.71	5466
1781036700	32.02	0.09	0.28	31.99	32.09	31.62	1645
1780950300	31.93	0.42	1.33	31.3	32.35	31.3	11662
1780691100	31.51	0.24	0.77	31.25	31.85	31.06	6552
1780604700	31.27	0.15	0.48	31.1	31.38	30.91	11063
1780518300	31.12	0.19	0.61	31.09	31.52	30.75	9329
1780431900	30.93	-0.39	-1.25	31.33	31.38	30.04	28594
1780345500	31.32	-0.23	-0.73	31.31	31.5	31.09	12713
1780086300	31.55	-0.53	-1.65	32.07	32.07	31.35	11509
1779999900	32.08	-0.55	-1.69	32.63	32.83	31.91	8196
1779913500	32.63	0.27	0.83	32.34	32.65	32.09	7803
1779827100	32.36	0.09	0.28	32.42	32.9	32.159999	12776
1779740700	32.27	-0.24	-0.74	32.909999	32.909999	32.009999	5042
1779481500	32.509999	-0.46	-1.40	32.96	33.21	32.39	15000
1779395100	32.97	-0.27	-0.81	32.9	33.29	32.5	10674
1779308700	33.24	-0.27	-0.81	33.74	33.74	33.08	9861
1779222300	33.509999	0.18	0.54	33.33	33.75	33.31	13853
1779135900	33.33	0.88	2.71	32.4	33.33	32.4	13335
1778876700	32.45	-0.61	-1.85	32.9	33.14	32.15	13333
1778790300	33.06	0.99	3.09	32.06	33.189999	32.06	8994
1778703900	32.07	-0.42	-1.29	32.509999	32.61	31.9	8663
1778617500	32.49	0.34	1.06	31.35	32.56	31.35	9356
1778531100	32.15	-0.04	-0.12	32.09	32.2	31.43	14523
1778271900	32.189999	-0.21	-0.65	32.15	32.49	31.64	7092
1778185500	32.4	-0.64	-1.94	33.11	33.27	31.91	12035
1778099100	33.04	0.44	1.35	32.57	33.22	32.549999	11464
1778012700	32.6	-0.36	-1.09	32.86	32.95	32.5	15607
1777926300	32.96	0.31	0.95	32.659999	33.07	32.659999	14802
1777580700	32.65	0.64	2.00	32.11	32.68	32.02	14232
1777494300	32.009999	0.03	0.09	31.87	32.13	31.87	7836
1777407900	31.98	0.4	1.27	31.56	32.03	31.52	10781
1777321500	31.58	-0.34	-1.07	31.74	31.93	31.55	12481
1777062300	31.92	-0.01	-0.03	31.72	32.27	31.41	23371
1776975900	31.93	-0.08	-0.25	32	32.14	31.41	19117
1776889500	32.009999	0.4	1.27	31.45	32.06	31.32	23052
1776803100	31.61	-0.78	-2.41	32.39	32.39	31.41	23049
1776716700	32.39	0.2	0.62	32.189999	32.39	32.1	29251
1776457500	32.189999	0.18	0.56	32.28	32.35	31.54	46626
1776371100	32.009999	-0.62	-1.90	32.299999	32.7	32.009999	34544
1776284700	32.63	-1.12	-3.32	33.799999	33.799999	32.57	39130
1776198300	33.75	-1.84	-5.17	35.7	35.7	32.49	61258
1776111900	35.59	0.33	0.94	35.24	36	35.24	6314
1775852700	35.26	-0.3	-0.84	35.63	35.76	35.22	13076
1775766300	35.56	-0.33	-0.92	35.96	36.44	35.479999	5672
1775679900	35.89	-0.37	-1.02	37.02	37.86	35.59	11798
1775593500	36.26	0.94	2.66	35.14	36.26	35.03	6947
1775161500	35.32	0.46	1.32	34.25	35.47	34.119999	8444
1775075100	34.86	-0.92	-2.57	35.69	35.71	34.369999	15202
1774988700	35.78	0.22	0.62	35.74	35.95	35.229999	4373
1774902300	35.56	0.48	1.37	35.08	35.71	35.08	9077