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	0.43	0.439403229103	97.86	100.64	96.37	80127	98.40967532	DR
4	6.86	7.5030077655	91.43	100.64	90.63	79866	95.04369778	DR
12	2.85	2.98616932104	95.44	100.64	89.02	96425	92.69055056	DR
26	10.68	12.190389225	87.61	100.64	84.575	96974	91.59853977	DR
52	21.59	28.14863103	76.7	100.64	69.66	101435	83.66659276	DR
156	45.51	86.2258431224	52.78	100.64	41.24	97567	64.58658535	DR
260	49.07	99.695245835	49.22	100.64	35.145	112889	55.00359025	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	98.29	1.08	1.11	98.66	99.2525	98.02	59064
1782941280	97.21	-2.69	-2.69	98.37	98.41	96.99	136953
1782854880	99.9	-0.21	-0.21	100.64	100.64	99.57	52672
1782768300	100.11	1.31	1.33	100.01	100.54	99.62	66635
1782509280	98.8	1.27	1.30	99.52	99.99	98.63	78350
1782422460	97.53	1.63	1.70	97.86	98.34	96.37	66027
1782336000	95.9	-0.64	-0.66	95.84	96.162	95.49	88129
1782250140	96.54	-0.36	-0.37	96.6342	97.05	96.2	92695
1782163500	96.9	1.62	1.70	96.7	97.0699	96.08	71140
1781818140	95.28	0.54	0.57	96.63	96.63	95.2	74707
1781731740	94.74	-0.49	-0.51	95.24	96.27	94.64	95410
1781645340	95.23	0.23	0.24	95.18	95.8144	95.15	48327
1781558940	95	0.85	0.90	94.82	95.63	94.82	76229
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