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	0.76	2.42733950814	31.31	32.35	30.04	13650	31.13940587	DE
4	-0.02	-0.0623247117482	32.09	33.75	30.04	11558	32.17045798	DE
12	-4.89	-13.2305194805	36.96	37.86	30.04	14156	33.02828386	DE
26	-4.94	-13.347743853	37.01	38.49	30.04	13001	34.65567981	DE
52	-2.29	-6.66472642608	34.36	38.49	30.04	10146	34.82508222	DE
156	11.67	57.2058823529	20.4	38.49	18.12	11765	28.02031842	DE
260	12.89	67.2054223149	19.18	38.49	17.66	19128	23.50323071	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
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
1774646700	35.08	-0.2	-0.57	35.229999	35.44	35.07	1183
1774560300	35.28	0.2	0.57	34.869999	35.36	34.79	1900
1774473900	35.08	-0.32	-0.90	35.57	35.57	34.979999	9197
1774387500	35.4	0.4	1.14	35	35.4	34.71	21367
1774301100	35	0.05	0.14	34.63	35.22	34.18	18345
1774041900	34.95	-0.85	-2.37	35.89	36.09	34.799999	11077
1773955500	35.799999	-0.07	-0.20	35.79	36.14	35.479999	3548
1773869100	35.869999	-1.28	-3.45	37.49	37.49	35.78	7921
1773782700	37.15	-0.55	-1.46	37.61	37.85	37.13	4915
1773696300	37.7	0.98	2.67	36.96	37.7	36.95	9638
1773437100	36.72	0.81	2.26	35.94	36.979999	35.94	11524
1773350700	35.909999	-0.2	-0.55	36.01	36.17	35.79	6671
1773264300	36.11	-0.12	-0.33	36.29	36.42	35.88	3103
1773177900	36.229999	-0.77	-2.08	36.799999	36.95	36.2	6024
1773091500	37	0.3	0.82	36	37	35.86	8787