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	-0.22	-1.09561752988	20.08	20.345	19.47	20291	19.99662916	DR
4	-0.3	-1.4880952381	20.16	22.19	19.425	22133	20.2913161	DR
12	0.795	4.16994492526	19.065	22.19	18.12	26310	19.8297973	DR
26	0.49	2.52968508002	19.37	22.19	17.227	39667	19.07264421	DR
52	5.89	42.1617752326	13.97	22.19	13.08	35634	17.9408595	DR
156	10.05	102.44648318	9.81	22.19	8.38	47975	11.93850409	DR
260	14.58	276.136363636	5.28	22.19	4.66	39568	11.25197966	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	19.86	-0.06	-0.30	20.066	20.08	19.75	10315
1782941280	19.92	-0.06	-0.30	19.78	20.08	19.78	21309
1782854880	19.979	0.06	0.30	20.1785	20.215	19.674	17155
1782768300	19.92	-0.07	-0.35	19.47	19.92	19.47	23057
1782509280	19.99	-0.15	-0.74	20	20.345	19.68	13490
1782422460	20.14	-0.24	-1.18	20.08	20.32	20.08	26446
1782336000	20.38	-0.37	-1.78	20.74	20.74	20.16	23899
1782250140	20.75	-0.46	-2.17	20.79	21.2	20.5275	17436
1782163500	21.21	0.2	0.96	21.37	22.19	20.9	39439
1781818140	21.009	0.23	1.10	21.01	21.3912	20.91	16339
1781731740	20.78	0.27	1.32	20.94	21.3	20.78	26905
1781645340	20.51	0.46	2.29	20.5	20.8412	20.18	15814
1781558940	20.05	-0.1	-0.50	20.2285	20.287	19.936	9923
1781299740	20.15	-0.11	-0.54	20.22	20.38	20.15	17141
1781213220	20.26	0.81	4.16	19.82	20.26	19.67	64513
1781126940	19.45	-0.26	-1.29	19.68	19.755	19.45	8149
1781040540	19.705	0.06	0.33	19.852	19.86	19.425	29174
1780954140	19.64	-0.48	-2.39	20.03	20.0616	19.57	18087
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