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	-0.1799	-1.58223394899	11.37	11.5	11.15	65075	11.30231177	DR
4	-0.0199	-0.177520071365	11.21	11.73	10	87743	10.90950142	DR
12	1.8776	20.162147651	9.3125	11.73	9.1	139021	10.11748125	DR
26	0.8501	8.22147001934	10.34	12.36	9.1	107861	10.34987403	DR
52	2.1701	24.0587583149	9.02	12.36	8.22	85723	10.20377101	DR
156	7.2698	185.439889804	3.9203	12.36	3.28	91704	7.16903559	DR
260	5.5701	99.1120996441	5.62	12.36	2.06	138799	5.19904467	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
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
1775164920	9.81	-0.13	-1.31	9.41	9.93	9.41	156510
1775078400	9.94	0.41	4.30	9.83	9.96	9.77	231639
1774992540	9.53	0.39	4.27	9.32	9.53	9.25	171919
1774906080	9.14	-0.35	-3.69	9.27	9.35	9.14	250809
1774646940	9.49	-0.1	-1.02	9.52	9.58	9.44	217129
1774560480	9.5879999	-0.18	-1.86	9.7	9.76	9.57	146546
1774473900	9.77	0.16	1.66	9.85	9.9	9.74	109256
1774387560	9.61	-0.21	-2.09	9.56	9.73	9.53	239491
1774300800	9.815	0.63	6.81	9.555	10	9.48	265127
1774041960	9.189	-0.21	-2.24	9.33	9.33	9.1	272557
1773955740	9.4	-0.01	-0.11	9.1699	9.49	9.13	469016
1773869340	9.41	-0.12	-1.26	9.58	9.63	9.41	114580
1773782700	9.53	0.03	0.32	9.64	9.71	9.5	135184
1773696120	9.5	0.11	1.17	9.3125	9.58	9.3	800680
1773437340	9.39	-0.25	-2.59	9.46	9.5925	9.35	159254
1773350400	9.64	-0.45	-4.46	9.8	9.8	9.6199999	139451
1773264540	10.09	0.07	0.70	10.01	10.13	9.93	80033
1773178080	10.02	0.15	1.52	9.94	10.19	9.9	245551
1773091740	9.8699999	0.18	1.86	9.36	9.91	9.28	390124