AIB Group PLC (PK)【AIBRF】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	-0.19	-1.63581575549	11.615	11.735	11.425	714	11.66422242	CS
4	0.605	5.59149722736	10.82	11.735	10.782	1768	11.31369097	CS
12	1.655	16.9396110542	9.77	11.735	9.76	2761	10.80737182	CS
26	1.647	16.8439353651	9.778	11.735	9.76	3049	10.6471526	CS
52	3.225	39.3292682927	8.2	11.735	7.345	3388	9.5677281	CS
156	7.335	179.339853301	4.09	11.735	3.83	5274	6.70168973	CS
260	8.245	259.27672956	3.18	11.735	1.98	4988	5.96024518	CS

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
1780694940	11.425	-0.31	-2.64	11.425	11.425	11.425	447
1780608540	11.735	0.18	1.60	11.72	11.735	11.72	1376
1780522140	11.55	-0.12	-0.99	11.575	11.575	11.55	756
1780435740	11.665	0.05	0.43	11.55	11.665	11.55	491
1780349340	11.615	0.11	0.91	11.615	11.615	11.615	232
1780089720	11.51	0	0.00	11.51	11.51	11.51	0
1780003320	11.51	-0.07	-0.56	11.51	11.51	11.51	479
1779917340	11.575	0.02	0.17	11.575	11.575	11.575	467
1779830940	11.5555	-0.05	-0.43	11.67	11.67	11.5555	677
1779484920	11.605	0.07	0.56	11.65	11.65	11.605	1745
1779398880	11.54	0.3	2.62	10.95	11.54	10.95	2360
1779312300	11.245	-0.04	-0.31	11.245	11.245	11.245	753
1779225660	11.28	0.02	0.18	11.28	11.28	11.28	559
1779139740	11.26	0.17	1.53	11.26	11.26	11.26	1891
1778880000	11.09	-0.02	-0.18	11.06	11.09	11.045	2475
1778793900	11.11	-0.36	-3.12	11.11	11.11	11.11	365
1778707380	11.468	0.37	3.36	10.782	11.468	10.782	1073
1778621340	11.095	-0.06	-0.54	11.095	11.095	11.095	508
1778534940	11.155	-0.37	-3.17	11.155	11.155	10.92	13424
1778275200	11.5204	0.22	1.91	10.82	11.5204	10.82	2191
1778188800	11.305	-0.08	-0.66	11.4728	11.4728	11.305	1229
1778102520	11.38	0.27	2.38	11.38	11.38	11.38	6363
1778016000	11.115	-0.48	-4.10	11.115	11.12	11.1008	2768
1777930140	11.59	0.32	2.79	11.59	11.59	11.59	957
1777671000	11.275	-0.08	-0.66	11.275	11.275	11.275	1117
1777584540	11.35	0.1	0.89	11.31	11.35	11.31	874
1777498140	11.25	0.09	0.77	11.25	11.25	11.25	2371
1777411800	11.1645	0.49	4.63	11.18	11.21	11.1645	2034
1777325400	10.67	0.17	1.59	10.67	10.67	10.67	5732
1777065780	10.5035	-0.5	-4.51	10.8724	10.895	10.5035	9057
1776979740	11	-0.29	-2.53	11	11	11	2370
1776893280	11.285	-0.26	-2.25	11.285	11.285	11.285	2988
1776806940	11.545	0	0.00	11.545	11.545	11.545	0
1776720540	11.545	0.03	0.26	11.545	11.545	11.545	1439
1776460800	11.515	0.13	1.10	11.595	11.595	11.515	1259
1776374940	11.39	-0.21	-1.81	11.39	11.39	11.39	245
1776288360	11.6	0.4	3.53	11.6	11.6	11.6	1274
1776202140	11.205	0	0.00	11.205	11.205	11.205	0
1776115740	11.205	0.51	4.77	11.205	11.205	11.205	2381
1775856000	10.6945	-0.33	-3.00	11.09	11.09	10.6945	4109
1775770140	11.025	0.22	1.99	11.025	11.025	11.025	2001
1775683500	10.81	0.55	5.31	10.81	10.81	10.81	3598
1775596920	10.265	0	0.00	10.265	10.265	10.265	0
1775510520	10.265	0	0.00	10.265	10.265	10.265	0
1775164920	10.265	0.32	3.17	10.265	10.265	10.265	2784
1775078400	9.95	0	0.00	9.95	9.95	9.95	1096
1774992540	9.95	0.19	1.95	10.63	10.63	9.95	7249
1774906080	9.76	-0.36	-3.56	9.76	9.76	9.76	1415
1774646700	10.12	0	0.00	10.12	10.12	10.12	0
1774560300	10.12	0	0.00	10.12	10.12	10.12	0
1774473900	10.12	-0.44	-4.17	10.12	10.12	10.12	2592
1774387560	10.56	0.22	2.08	10.56	10.56	10.56	6857
1774301340	10.345	0	0.00	10.345	10.345	10.345	0
1774042140	10.345	0	0.00	10.345	10.345	10.345	0
1773955740	10.345	-0.29	-2.68	10.38	10.38	10.203	5286
1773869340	10.63	0.32	3.10	10.63	10.63	10.63	3104
1773782700	10.31	0.07	0.63	10.455	10.455	10.31	9113
1773696120	10.245	0.14	1.34	10.245	10.245	10.21	6509
1773437340	10.11	-0.28	-2.69	9.77	10.15	9.77	3305
1773350400	10.39	0.1	0.97	10.11	10.39	10.05	18972
1773264540	10.29	-0.2	-1.87	10.29	10.29	10.29	2765
1773178080	10.486	0.19	1.86	10.77	10.77	10.486	2143
1773091740	10.295	0.26	2.54	10.285	10.295	10.285	850
1772836140	10.04	-0.28	-2.71	10.01	10.04	10.01	1748