Iberdrola SA (ID)【IBDRY】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	2.44	2.66056046233	91.71	95.05	91	75002	92.21043463	DR
4	3.3	3.63236103467	90.85	95.05	89.02	130649	90.68189881	DR
12	1.7	1.83883180097	92.45	96.49	87.49	99689	91.65933936	DR
26	11.08	13.3381485494	83.07	96.5	83.07	94922	90.76115687	DR
52	18.89	25.099654531	75.26	96.5	69.66	101644	82.81556651	DR
156	44.5	89.6273917422	49.65	96.5	41.24	97013	63.97588524	DR
260	41.93	80.2949061662	52.22	96.5	35.145	113329	54.64510966	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299740	94.15	-0.6	-0.63	93.93	94.688	93.795	62179
1781213220	94.75	2.51	2.72	94.15	95.05	93.418	71416
1781126940	92.24	0.19	0.21	92.41	92.88	91.85	51681
1781040540	92.05	0.84	0.92	91.84	92.441	91.48	65111
1780954140	91.21	-0.16	-0.18	91.95	91.95	91	96579
1780694940	91.37	0.62	0.68	91.71	92.17	91.05	90223
1780608540	90.75	0.07	0.08	91.43	91.55	90.63	132994
1780522140	90.68	-0.18	-0.20	90.35	91.1284	90.35	73845
1780435740	90.86	0.61	0.68	90.99	91.385	90.64	115157
1780349340	90.25	-0.52	-0.57	90.1	90.34	89.7	285712
1780090080	90.77	-0.12	-0.13	90.81	91.25	90.24	116996
1780003320	90.89	-0.68	-0.74	91.02	91.74	90.7	129536
1779917340	91.57	-0.89	-0.96	91.205	92.22	91.205	81284
1779830940	92.455	1.62	1.78	92.83	93.35	92.12	108733
1779484920	90.84	-2.01	-2.16	91.44	91.9	90.52	69065
1779398880	92.85	1.24	1.35	91.04	92.85	90.67	62564
1779312300	91.61	0.57	0.63	90.47	91.8	90.24	72186
1779225660	91.04	0.18	0.20	90.81	91.19	90.345	62825
1779139740	90.86	1.64	1.84	90.56	91.38	90.15	89485
1778880000	89.22	-2.08	-2.28	90.85	90.85	89.02	706948
1778793900	91.3	-0.64	-0.70	91.725	91.99	90.85	70144
1778707380	91.94	0.13	0.14	91.39	92.08	91.25	86558
1778621340	91.81	-0.77	-0.83	91.2	91.81	90.777	88066
1778534940	92.58	0.58	0.63	92.26	93.32	92.08	116798
1778275200	92	0.12	0.13	91.49	92.12	91.14	147176
1778188800	91.88	-1.18	-1.27	93.02	93.02	91.52	62927
1778102520	93.06	0.47	0.51	92.53	93.21	92.26	59767
1778016000	92.59	0.81	0.88	91.62	92.8	91.59	85678
1777930140	91.78	-2.13	-2.27	91.55	92.12	91.3001	113409
1777671000	93.91	0	0.00	94.18	94.43	93.73	60208
1777584540	93.91	1.17	1.26	92.81	93.93	92.81	80232
1777498140	92.74	-1.54	-1.63	92.91	93.91	92.58	109220
1777411800	94.280029	0.26	0.28	94.13	95.12	94	81067
1777325400	94.02	0.52	0.56	93.95	94.34	93.73	73812
1777065780	93.5	-0.09	-0.10	93.01	93.76	92.95	64987
1776979740	93.589972	0.42	0.45	93.87	94.115	93.15	49271
1776893280	93.17	-0.25	-0.26	94.05	94.44	93.01	47680
1776806940	93.415	-0.36	-0.38	94.65	94.65	93.315	54282
1776720540	93.77	0.67	0.72	93.26	94.19	93.17	76814
1776460800	93.1	-0.43	-0.46	93.76	93.86	92.83	93300
1776374940	93.534	-0.01	-0.01	93.21	94.03	93.19	90168
1776288360	93.54	-0.94	-0.99	94.78	94.78	93.54	112034
1776202140	94.48	0.02	0.02	93.58	94.64	93.58	94644
1776115740	94.46	-0.91	-0.95	95	95.37	93.3225	81335
1775856000	95.365	-0.69	-0.71	95.725	96.07	95.27	52460
1775770140	96.05	0.85	0.89	95.44	96.49	95.028	48806
1775683500	95.2	0.73	0.77	94.47	95.6	94.09	121032
1775596800	94.47	-0.08	-0.08	93.64	94.65	93.51	83150
1775510940	94.55	0.13	0.14	93.9932	94.63	93.9932	57516
1775164920	94.42	1.37	1.47	92.52	94.66	92.52	81918
1775078400	93.05	0.81	0.88	92.98	93.99	92.64	83598
1774992540	92.24	1.93	2.14	91.09	92.558	90.33	119275
1774906080	90.31	2.67	3.05	89.71	90.31	89.47	70136
1774646940	87.64	-0.49	-0.56	87.7	88.82	87.49	80079
1774560480	88.13	-1.03	-1.16	87.94	88.73	87.94	69751
1774473900	89.16	-0.44	-0.49	90.45	90.45	88.05	114369
1774387560	89.6	0.55	0.62	87.85	90.05	87.85	82073
1774300800	89.05	1.49	1.70	88.86	90.145	88.16	85327
1774041960	87.56	-3.48	-3.82	92.45	92.45	87.56	150579
1773955740	91.04	1.15	1.28	89.56	91.44	89.56	63751
1773869340	89.89	-2.61	-2.82	90.84	91.31	89.89	71230
1773782700	92.5	1.37	1.50	91.96	92.84	91.85	74939
1773696120	91.13	0.54	0.60	90.86	91.67	90.23	106527
1773437340	90.59	0.46	0.51	91.7	91.79	90.25	117363