AIB Group PLC (PK)【AIBGY】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	-0.24	-1.02084219481	23.51	24.0008	23.09	159667	23.62608304	DR
4	-0.1	-0.427899015832	23.37	25.79	22.52	69452	23.63429606	DR
12	1.2	5.43724512913	22.07	25.79	21.74	66158	23.0449461	DR
26	1.33	6.06198723792	21.94	25.79	19.425	70712	21.97714019	DR
52	7.05	43.4648581998	16.22	25.79	15.05	63437	20.23025082	DR
156	15.02	182.060606061	8.25	25.79	7.99	87936	14.93703478	DR
260	18.16	355.381604697	5.11	25.79	4	72733	14.91028001	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	23.27	-0.16	-0.68	23.53	23.85	23.1901	37046
1782941280	23.43	-0.19	-0.80	23.16	23.5899	23.09	100894
1782854880	23.62	-0.25	-1.05	23.68	24.0008	23.54	356643
1782768300	23.87	0.28	1.19	23.51	23.95	23.51	144084
1782509280	23.59	-0.29	-1.21	24.68	24.68	23.5701	23564
1782422460	23.88	0.36	1.53	23.8	24.0408	23.695	43805
1782336000	23.52	-0.5	-2.08	23.56	24.68	23.3825	103657
1782250140	24.02	-0.34	-1.40	23.93	24.24	23.93	33748
1782163500	24.36	0.25	1.04	25.79	25.79	24.36	35677
1781818140	24.11	0	0.00	24.25	24.66	24.11	48797
1781731740	24.11	0.13	0.54	24.49	24.675	24.11	45044
1781645340	23.98	0.35	1.48	24.02	24.52	23.89	25447
1781558940	23.63	-0.14	-0.59	23.85	23.88	23.583	18991
1781299740	23.77	0.14	0.59	23.78	24.24	23.7301	31247
1781213220	23.63	0.85	3.73	23.7	23.87	23.078	87478
1781126940	22.78	-0.1	-0.44	23.52	23.52	22.78	37966
1781040540	22.88	-0.03	-0.13	23.55	23.555	22.52	41207
1780954140	22.91	-0.18	-0.78	23.37	23.37	22.91	34845
1780694940	23.09	-0.6	-2.53	23.6001	23.6001	23.04	46265
1780608540	23.69	0.47	2.02	23.65	23.8499	23.605	28130
1780522140	23.22	-0.47	-1.98	23.46	23.5965	23.17	65948
1780435740	23.69	0.34	1.46	24.49	24.49	23.535	90160
1780349340	23.35	-0.1	-0.43	23.22	23.49	23.13	62086
1780090080	23.45	0.33	1.43	23.51	23.96	23.39	47751
1780003320	23.12	-0.19	-0.82	23.48	23.49	23.02	47280
1779917340	23.31	-0.4	-1.69	23.52	23.52	23.1825	62751
1779830940	23.71	0.42	1.80	24.065	24.07	23.47	43013
1779484920	23.29	-0.05	-0.21	24.7999	24.8	23.28	42830
1779398880	23.34	0.57	2.50	23.045	23.627	22.84	140372
1779312300	22.77	0.07	0.31	23.07	23.07	22.55	91801
1779225660	22.7	0.03	0.13	22.73	23.1099	22.64	45788
1779139740	22.67	0.43	1.93	22.595	22.8525	22.46	72094
1778880000	22.24	-0.13	-0.58	22.41	22.7	22.22	483986
1778793900	22.37	-0.27	-1.19	22.55	22.96	22.37	83162
1778707380	22.64	0.1	0.44	22.28	22.67	22.28	137971
1778621340	22.54	-0.03	-0.13	22.39	22.86	22.36	96112
1778534940	22.57	-0.18	-0.79	22.7	22.8599	22.49	36262
1778275200	22.75	0	0.00	22.81	23.1599	22.59	34807
1778188800	22.75	-0.37	-1.60	23.26	23.28	22.75	39292
1778102520	23.12	0.63	2.80	23.27	23.52	22.95	25133
1778016000	22.49	0.31	1.40	22.78	22.87	22.41	28423
1777930140	22.18	-0.71	-3.10	22.96	23.85	22.07	40780
1777671000	22.89	0.02	0.09	24.0199	24.0199	22.38	24652
1777584540	22.87	0.36	1.60	22.68	22.98	22.67	48121
1777498140	22.51	0.05	0.22	22.82	23.05	22.51	25874
1777411800	22.46	0.37	1.67	22.305	22.696	22.26	36408
1777325400	22.09	-0.01	-0.06	22.06	22.545	21.92	62306
1777065780	22.1035	0.35	1.63	21.78	22.45	21.74	36650
1776979740	21.75	-0.8	-3.55	22.2	22.37	21.75	50729
1776893280	22.55	-0.16	-0.70	22.67	22.86	22.41	67249
1776806940	22.71	-0.55	-2.36	23.24	23.27	22.71	56346
1776720540	23.26	0.01	0.04	23.5	23.5199	23.04	34765
1776460800	23.25	0.3	1.31	23.57	23.57	23.09	35464
1776374940	22.95	-0.3	-1.29	22.94	23.085	22.81	29896
1776288360	23.25	0.37	1.62	24.19	24.19	23.04	32955
1776202140	22.8801	0.12	0.53	22.715	23.19	22.715	51297
1776115740	22.76	0.47	2.11	22.07	22.76	22.07	35968
1775856000	22.29	0.04	0.17	22.52	22.52	22.0775	22584
1775770140	22.253	0.14	0.65	22.24	22.3	21.824	43863
1775683500	22.11	1.09	5.19	23.21	23.21	21.65	92847
1775596800	21.02	0.14	0.67	20.9	21.22	20.65	133313
1775510940	20.88	0.15	0.72	20.83	21.364	20.2	82783