Iberdrola SA (ID)【IBDSF】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	0.05	0.218102508179	22.925	23.29	22.37	14875	22.89661047	CS
4	0.445	1.97514425211	22.53	23.5	22.03	22830	22.68141299	CS
12	-0.087	-0.377243951088	23.062	24.31	21.64	28537	22.80028531	CS
26	2.02	9.63970412789	20.955	24.5	20.68	22677	22.90199535	CS
52	4.765	26.1669412411	18.21	24.5	17.26	30341	20.47835625	CS
156	10.575	85.2822580645	12.4	24.5	10.38	29068	15.83329934	CS
260	9.837	74.8744101081	13.138	24.5	8.8325	37760	13.42998533	CS

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
1780954140	23.01	0.06	0.26	23	23.15	23	3590
1780694940	22.95	0.02	0.09	22.73	23.095	22.73	6584
1780608540	22.93	0.2	0.86	23.065	23.065	22.37	47253
1780522140	22.735	-0.05	-0.20	22.795	23.29	22.53	7998
1780435740	22.78	0.18	0.77	22.925	22.945	22.76	8951
1780349340	22.605	0	0.02	22.898	23.42	22.29	193440
1780090080	22.6	-0.1	-0.44	22.88	22.88	22.35	8933
1780003320	22.7	-0.25	-1.07	22.26	23.4	22.07	36419
1779917340	22.945	-0.18	-0.76	23	23.1	22.93	10643
1779830940	23.12	0.21	0.92	23.2	23.2	23.095	6540
1779484920	22.91	-0.17	-0.72	22.935	23.42	22.33	6416
1779398880	23.075	0.57	2.56	22.87	23.085	22.8618	6653
1779312300	22.5	0.16	0.72	22.755	23.5	22.31	6309
1779225660	22.34	-0.26	-1.15	22.87	22.9	22.34	1884
1779139740	22.6	0.39	1.76	22.64	22.73	22.392	6494
1778880000	22.21	-1.04	-4.47	22.55	22.65	22.03	44635
1778793900	23.25	0.18	0.80	23.095	23.25	22.74	10034
1778707380	23.065	0.1	0.41	22.974	23.065	22.835	6990
1778621340	22.97	-0.23	-0.99	22.53	22.97	22.53	13995
1778534940	23.2	0.19	0.83	23.62	23.62	22.9	22132
1778275200	23.01	0.09	0.39	23.01	23.058	22.975	29888
1778188800	22.92	-0.18	-0.78	23.35	23.35	22.88	12095
1778102520	23.1	0	0.00	23.3	23.31	23	9387
1778016000	23.1	0.06	0.26	23.1	23.1	22.71	6628
1777930140	23.04	-0.61	-2.56	23.01	23.41	22.895	13732
1777671000	23.645	0.35	1.50	23.6	24.15	23.6	5101
1777584540	23.295	-0.34	-1.42	23.22	23.7375	23.22	17581
1777498140	23.63	-0.33	-1.38	23.57	24.13	23.2099	20209
1777411800	23.96	0.06	0.25	23.66	24.25	23.66	3573
1777325400	23.9	0.35	1.51	23.525	23.9	23.525	13778
1777065780	23.545	0.02	0.09	23.445	23.55	23.12	5186
1776979740	23.5248	0.04	0.19	23.515	23.6535	23.505	6085
1776893280	23.48	-0.17	-0.72	23.695	23.75	23.36	2863
1776806940	23.65	-0.4	-1.66	23.4977	23.65	23.485	6119
1776720540	24.05	1.28	5.62	23.48	24.05	23.365	3107
1776460800	22.77	-0.87	-3.68	23.45	23.84	22.77	7258
1776374940	23.64	0	0.00	23.61	24.02	22.88	2398
1776288360	23.64	-0.07	-0.30	23.7	24.23	23.36	10386
1776202140	23.71	-0.39	-1.61	23.53	23.71	23.35	4870
1776115740	24.097	0.7	2.98	23.655	24.097	23.08	13087
1775856000	23.4	-0.9	-3.68	23.89	24.1	23.4	4147
1775770140	24.295	0.63	2.66	23.88	24.295	23.88	53150
1775683500	23.665	0.13	0.55	23.75	24.31	23.51	5954
1775596800	23.535	0.09	0.38	23.535	23.707	23.363	7096
1775510940	23.445	-0.17	-0.72	23.475	23.6875	23.185	4416
1775164920	23.615	0.29	1.22	23.2	23.615	23.13	101217
1775078400	23.33	0.5	2.19	23.39	23.47	23.33	50822
1774992540	22.83	0.18	0.82	22.825	22.845	22.698	7615
1774906080	22.645	0.9	4.14	22.555	23.216	22.045	8571
1774646940	21.745	-0.43	-1.92	22.145	22.59	21.745	7117
1774560480	22.17	-0.25	-1.09	22.235	22.245	21.66	7836
1774473900	22.415	0.05	0.22	22.26	22.821	21.9	470406
1774387560	22.365	0.06	0.29	22.165	22.365	21.84	7353
1774300800	22.3	-0.15	-0.65	22.365	22.425	21.64	49462
1774041960	22.445	-0.16	-0.71	22.675	22.675	22.192	8672
1773955740	22.605	0.08	0.36	22.6	22.65	22.44	10266
1773869340	22.525	-0.85	-3.64	22.52	22.525	22.375	195353
1773782700	23.375	0.62	2.72	23.062	23.375	22.85	6444
1773696120	22.755	-0.11	-0.48	22.913	23.38	22.21	15816
1773437340	22.865	0.34	1.53	22.995	23.1	22.23	11776
1773350400	22.52	0.17	0.76	22.51	22.84	22.265	7552
1773264540	22.35	-0.34	-1.48	23	23	22	7448
1773178080	22.685	0.79	3.58	22.97	23.35	22.68	16917
1773091740	21.9	-0.56	-2.49	22.215	22.5925	21.9	9187