International Consolidated Airlines Group SA (PK)【ICAGY】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	-0.26	-2	13	13.07	12.35	39771	12.77827188	DR
4	1.39	12.2466960352	11.35	13.07	10.84	58014	11.90484306	DR
12	2.33	22.3823246878	10.41	13.07	9.77	85099	10.93142599	DR
26	1.54	13.75	11.2	13.07	9.1	111545	10.44426573	DR
52	3.32	35.2441613588	9.42	13.07	9.1	82371	10.39671503	DR
156	8.66	212.254901961	4.08	13.07	3.28	91585	7.27915203	DR
260	7.69	152.277227723	5.05	13.07	2.06	132592	5.23117973	DR

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
1783027740	12.74	0.27	2.17	12.74	12.835	12.7	25927
1782941280	12.47	-0.22	-1.71	12.45	12.48	12.35	35366
1782854880	12.6875	-0.01	-0.10	12.73	12.73	12.55	20298
1782768300	12.7	-0.03	-0.24	12.75	12.762	12.5305	20777
1782509280	12.73	-0.24	-1.85	12.56	12.76	12.56	37913
1782422460	12.97	0.33	2.61	13	13.07	12.88	84501
1782336000	12.64	0.27	2.18	12.46	12.68	12.38	109710
1782250140	12.37	0.11	0.90	12.17	12.39	12.17	38981
1782163500	12.26	-0.02	-0.16	12.3601	12.4	12.26	54851
1781818140	12.28	0.38	3.19	12.13	12.35	12.1	48155
1781731740	11.9	-0.27	-2.22	12.2	12.24	11.9	51366
1781645340	12.17	0.18	1.50	12.08	12.2	12.08	33834
1781558940	11.99	0.23	1.96	12.07	12.15	11.99	74601
1781299740	11.76	0.5	4.44	11.69	11.76	11.5835	66577
1781213220	11.26	0.42	3.87	10.9	11.26	10.9	100417
1781126940	10.84	-0.31	-2.78	11.02	11.04	10.84	59413
1781040540	11.15	0.06	0.54	11.2496	11.26	10.9375	89643
1780954140	11.09	-0.1	-0.89	11.15	11.155	11.05	35780
1780694940	11.1901	-0.17	-1.50	11.26	11.319	11.15	84072
1780608540	11.36	0.01	0.09	11.35	11.425	11.32	56017
1780522140	11.35	0.04	0.35	11.275	11.3644	11.235	80613
1780435740	11.31	-0.02	-0.18	11.43	11.48	11.31	27005
1780349340	11.33	-0.27	-2.33	11.37	11.5	11.2196	77666
1780090080	11.6	0.16	1.40	11.65	11.73	11.57	105137
1780003320	11.44	-0.04	-0.35	11.33	11.55	11.3	80466
1779917340	11.48	0.33	2.96	11.51	11.565	11.395	79919
1779830940	11.15	0.51	4.79	11.11	11.202	11.005	107406
1779484920	10.64	-0.08	-0.75	10.7	10.75	10.638	51033
1779398880	10.72	-0.05	-0.46	10.49	10.72	10.44	114686
1779312300	10.77	0.62	6.11	10.3	10.82	10.3	81887
1779225660	10.15	-0.24	-2.31	10.22	10.24	10.07	84468
1779139740	10.39	0.37	3.69	10.373	10.51	10.22	102137
1778880000	10.02	-0.25	-2.43	10.09	10.12	10	84562
1778793900	10.27	-0.39	-3.66	10.5799	10.58	10.27	103956
1778707380	10.66	-0.18	-1.66	10.6699	10.75	10.6	100788
1778621340	10.84	-0.26	-2.34	11	11	10.77	116455
1778534940	11.1	0.57	5.41	11.21	11.241	11.01	128840
1778275200	10.53	-0.35	-3.22	10.715	10.73	10.5	89203
1778188800	10.88	0.19	1.78	10.81	10.89	10.69	358518
1778102520	10.69	0.72	7.22	10.7	10.75	10.39	44239
1778016000	9.97	-0.02	-0.20	10.02	10.06	9.95	87907
1777930140	9.99	-0.09	-0.89	9.84	10.05	9.77	139634
1777671000	10.08	-0.07	-0.69	10.06	10.29	10.06	55086
1777584540	10.15	0.35	3.52	10.1	10.21	10.07455	83126
1777498140	9.805	-0.26	-2.53	9.96	9.96	9.775	69571
1777411800	10.06	-0.09	-0.89	10.05	10.1392	10	90789
1777325400	10.15	-0.14	-1.36	10.28	10.29	10.15	53246
1777065780	10.29	0.09	0.88	10.24	10.3055	10.21	44687
1776979740	10.2	-0.04	-0.39	10.28	10.4	10.115	74802
1776893280	10.24	-0.22	-2.10	10.35	10.35	10.2	71087
1776806940	10.46	-0.45	-4.12	10.78	10.91	10.46	112141
1776720540	10.91	-0.24	-2.15	10.89	11.05	10.8	83439
1776460800	11.15	0.64	6.07	11.0901	11.25	11	73241
1776374940	10.512	-0.29	-2.67	10.71	10.72	10.452	45337
1776288360	10.8	0.08	0.75	10.74	10.8	10.69	279856
1776202140	10.72	0.24	2.29	10.67	10.77	10.66	102667
1776115740	10.48	-0.03	-0.29	10.23	10.48	10.2	118058
1775856000	10.51	0	0.00	10.64	10.64	10.439	66863
1775770140	10.51	0.01	0.10	10.41	10.57	10.23	162952
1775683500	10.5	0.73	7.53	10.73	10.76	10.43	135705
1775596800	9.765	-0.04	-0.36	9.69	9.8	9.56	199221
1775510940	9.8	-0.01	-0.10	9.96	9.96	9.53	174312