Bank Ireland Group PLC (PK)【BKRIY】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	-0.08	-0.39603960396	20.2	20.698	19.76	26145	20.16539736	DR
4	0.016	0.0795861520096	20.104	20.73	18.93	27848	19.83762207	DR
12	2.2	12.2767857143	17.92	20.73	17.227	39977	18.85489211	DR
26	1.86	10.1861993428	18.26	21.11	17.227	38856	18.96896088	DR
52	5.875	41.2425412425	14.245	21.11	13.01	35831	17.65266022	DR
156	10.08	100.398406375	10.04	21.11	8.38	47851	11.83666721	DR
260	13.86	221.405750799	6.26	21.11	4.66	39436	11.18192483	DR

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
1780694940	20.12	-0.16	-0.80	19.87	20.2325	19.76	11882
1780608540	20.283	0.33	1.67	20.16	20.34	19.86	20365
1780522140	19.95	-0.41	-2.01	20.06	20.545	19.88	41889
1780435740	20.36	0.16	0.79	20.31	20.698	20.31	32557
1780349340	20.2	-0.04	-0.20	20.2	20.39	19.985	24031
1780090080	20.24	0.2	1.00	20.5	20.73	20.22	24851
1780003320	20.04	-0.28	-1.38	20.1855	20.4328	20.01	17112
1779917340	20.32	-0.13	-0.64	20.2475	20.41	20.01	49814
1779830940	20.45	0.44	2.20	20.5	20.7	20.4195	19775
1779484920	20.01	0.11	0.55	20.1475	20.275	20	13281
1779398880	19.9	0.14	0.71	19.89	20.09	19.775	15487
1779312300	19.76	0.4	2.07	19.42	19.861	19.41	18053
1779225660	19.36	-0.11	-0.56	19.51	19.54	19.36	27984
1779139740	19.47	0.37	1.94	19.46	19.6125	19.31	28041
1778880000	19.1	-0.32	-1.65	19.13	19.52	18.9875	16206
1778793900	19.42	-0.09	-0.46	19.7	19.7	18.93	51526
1778707380	19.51	0.22	1.14	19.62	19.62	19.25	78489
1778621340	19.29	-0.41	-2.08	19.48	19.489	19.027	15230
1778534940	19.7	0.05	0.25	20.104	20.104	19.41	22541
1778275200	19.65	0.23	1.18	19.735	20.11	19.58	14905
1778188800	19.42	-0.47	-2.36	19.45	19.999	19.42	17618
1778102520	19.89	0.65	3.38	19.62	19.99	19.37	14636
1778016000	19.24	0.98	5.37	19.28	19.447	19.162	16514
1777930140	18.26	-1.36	-6.93	18.85	20.39	18.24	22321
1777671000	19.62	0.14	0.72	19.725	19.95	19.51	15633
1777584540	19.48	0.4	2.12	19.01	19.69	19.01	24262
1777498140	19.07605	-0.02	-0.13	19.58	20.1	19.05	18847
1777411800	19.101	0.78	4.26	18.825	19.14	18.65	37338
1777325400	18.32	-0.4	-2.14	18.43	18.795	18.12	36938
1777065780	18.72	-0.15	-0.79	18.9	19.0156	18.5	23026
1776979740	18.87	-0.75	-3.82	19.125	19.34	18.87	20471
1776893280	19.62	-0.57	-2.82	20	20	19.41	35459
1776806940	20.19	0.03	0.15	20.168	20.19	19.55	106611
1776720540	20.16	0.09	0.47	20	20.16	19.73	34371
1776460800	20.065	0.29	1.44	20.4	20.57	19.97	31378
1776374940	19.78	-0.41	-2.03	19.95	20.25	19.695	25292
1776288360	20.19	0.37	1.88	20	20.31	19.95	19534
1776202140	19.817	0.22	1.11	19.64	19.99	19.62	17835
1776115740	19.6	0.39	2.03	19.17	19.6	19.17	34814
1775856000	19.21	-0.02	-0.10	19.31	19.395	19.144	18094
1775770140	19.23	-0.05	-0.26	19.065	19.41	18.9532	22698
1775683500	19.28	0.98	5.36	19.375	19.375	18.74	85314
1775596800	18.3	0.06	0.33	18.06	18.3	17.89	69037
1775510940	18.24	0.07	0.39	18.343	18.65	18.07	66806
1775164920	18.17	0.05	0.28	17.66	18.24	17.55	100623
1775078400	18.12	-0.05	-0.28	18.028	18.27	17.886	52699
1774992540	18.17	0.83	4.79	17.64	18.23	17.5784	89454
1774906080	17.34	-0.29	-1.64	17.37	17.6075	17.26	68536
1774646940	17.63	-0.21	-1.15	17.81	18.01	17.6	73903
1774560480	17.836	-0.43	-2.38	18.06	18.332	17.836	45075
1774473900	18.27	0.3	1.67	18.575	18.77	18.1	57816
1774387560	17.97	-0.29	-1.59	18.24	18.24	17.8	74168
1774300800	18.26	0.92	5.31	18.05	18.39	17.91	87004
1774041960	17.34	-0.75	-4.15	17.95	17.95	17.227	56477
1773955740	18.09	0.12	0.67	17.58	18.23	17.54	51133
1773869340	17.97	0.23	1.30	18.3	18.37	17.91	58710
1773782700	17.74	-0.17	-0.95	18.22	18.236	17.68	66868
1773696120	17.91	0.14	0.79	17.92	17.97	17.67	77340
1773437340	17.77	-0.16	-0.89	18.22	18.22	17.72	46805
1773350400	17.93	-0.83	-4.42	18.12	18.15	17.76	105692
1773264540	18.76	0.46	2.51	18.59	18.8165	18.55	48576
1773178080	18.3	0.34	1.89	18.53	18.7	18.3	86223
1773091740	17.96	0.25	1.41	17.59	18.14	17.335	76994