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	0.965	4.02083333333	24	25.33	23.85	9457	24.69453293	CS
4	2.17	9.51963149814	22.795	25.33	22.37	15325	23.67189631	CS
12	1.215	5.11578947368	23.75	25.33	22.03	16176	23.23398121	CS
26	3.385	15.6858202039	21.58	25.33	20.82	23796	23.03561212	CS
52	5.71	29.6546351597	19.255	25.33	17.26	29780	20.6699259	CS
156	11.665	87.7067669173	13.3	25.33	10.38	29053	15.94986473	CS
260	12.5925	101.778136997	12.3725	25.33	8.8325	37821	13.48236725	CS

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
1782854880	24.965	-0.27	-1.07	25.035	25.1	24.705	17022
1782768300	25.235	0.4	1.61	25.18	25.33	24.59	6261
1782509280	24.835	0.59	2.43	24.6	25.09	24.06	5654
1782422460	24.245	0.07	0.31	24.625	24.635	24.11	11222
1782336000	24.17	-0.21	-0.86	24	24.25	23.85	7125
1782250140	24.38	0.11	0.43	24.32	24.395	24	5404
1782163500	24.275	0.38	1.57	23.9	24.3	23.9	9469
1781818140	23.9	0.24	1.04	24	24	23.87	5992
1781731740	23.655	-0.17	-0.71	23.7	23.9	23.655	2006
1781645340	23.825	-0.03	-0.10	23.35	23.85	23.35	4470
1781558940	23.85	0.2	0.85	23.31	23.98	23.31	6441
1781299740	23.65	0.04	0.17	23.9	23.9	23.632	125381
1781213220	23.61	0.54	2.34	23.33	23.7325	23.33	6596
1781126940	23.07	0.06	0.26	22.95	23.13	22.95	3202
1781040540	23.01	0	0.00	22.995	23.01	22.94	9512
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