Intercontinental Hotels Group (PK)【ICHGF】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	5.208	3.27976220465	158.792	164	156	678	159.04059041	CS
4	11	7.18954248366	153	164	152	519	156.49668135	CS
12	30.6667	23.00003075	133.3333	164	131.39	305	150.77592851	CS
26	26	18.8405797101	138	164	82.51	613	140.08782474	CS
52	49.95	43.7965804472	114.05	164	82.51	485	133.88106566	CS
156	96.58	143.251260753	67.42	164	66.06	2264	95.60280928	CS
260	92.132	128.196137363	71.868	164	49.935	2306	84.76011643	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
1781558940	164	0	0.00	164	164	164	0
1781299740	164	8	5.13	164	164	164	515
1781213220	156	-5.9	-3.64	158.792	158.792	156	840
1781126940	161.895	0	0.00	161.895	161.895	161.895	0
1781040540	161.895	0	0.00	161.895	161.895	161.895	0
1780954140	161.895	0	0.00	161.895	161.895	161.895	0
1780694940	161.895	0	0.00	161.895	161.895	161.895	0
1780608540	161.895	9.4	6.16	161	161.895	161	550
1780522140	152.5	0	0.00	152.5	152.5	152.5	0
1780435740	152.5	-1.6	-1.04	152.5	152.5	152.5	1000
1780349340	154.1	2.1	1.38	154.1	154.1	154.1	352
1780090080	152	-1	-0.65	152	152	152	268
1780003320	153	0	0.00	153	153	153	0
1779916920	153	0	0.00	153	153	153	0
1779830520	153	0	0.00	153	153	153	0
1779484920	153	9.64	6.72	153	153	153	106
1779398400	143.36349	0	0.00	143.36349	143.36349	143.36349	0
1779312000	143.36349	0	0.00	143.36349	143.36349	143.36349	0
1779225600	143.36349	0	0.00	143.36349	143.36349	143.36349	0
1779139200	143.36349	0	0.00	143.36349	143.36349	143.36349	0
1778880000	143.36349	-1.09	-0.75	143.36349	143.36349	143.36349	212
1778793900	144.44999	-0.05	-0.03	144.44999	144.44999	144.44999	399
1778707320	144.5	0	0.00	144.5	144.5	144.5	0
1778620920	144.5	0	0.00	144.5	144.5	144.5	0
1778534520	144.5	0	0.00	144.5	144.5	144.5	0
1778275320	144.5	0	0.00	144.5	144.5	144.5	0
1778188920	144.5	0	0.00	144.5	144.5	144.5	0
1778102520	144.5	0.5	0.35	144.5	144.5	144.5	225
1778016600	144	0	0.00	144	144	144	0
1777930200	144	0	0.00	144	144	144	0
1777671000	144	0	0.00	144	144	144	0
1777584540	144	0	0.00	144	144	144	132
1777498200	144	0	0.00	144	144	144	0
1777411800	144	-1	-0.69	144	144	144	168
1777325400	145	0	0.00	145	145	145	0
1777066140	145	0	0.00	145	145	145	0
1776979740	145	0	0.00	145	145	145	0
1776893340	145	0	0.00	145	145	145	0
1776806940	145	0	0.00	145	145	145	0
1776720540	145	4.23	3.01	145	145	145	200
1776461340	140.7696	0	0.00	140.7696	140.7696	140.7696	0
1776374940	140.7696	-2.23	-1.56	140.7696	140.7696	140.7696	147
1776288540	143	0	0.00	143	143	143	0
1776202140	143	11.61	8.84	143	143	143	150
1776115320	131.38999	0	0.00	131.38999	131.38999	131.38999	0
1775856120	131.38999	0	0.00	131.38999	131.38999	131.38999	0
1775769720	131.38999	0	0.00	131.38999	131.38999	131.38999	0
1775683320	131.38999	0	0.00	131.38999	131.38999	131.38999	0
1775596920	131.38999	0	0.00	131.38999	131.38999	131.38999	0
1775510520	131.38999	0	0.00	131.38999	131.38999	131.38999	0
1775164920	131.38999	-1.94	-1.46	131.38999	131.38999	131.38999	154
1775078400	133.3333	3.33	2.56	133.3333	133.3333	133.3333	370
1774992120	130	0	0.00	130	130	130	0
1774905720	130	0	0.00	130	130	130	0
1774646520	130	0	0.00	130	130	130	0
1774560120	130	0	0.00	130	130	130	0
1774473720	130	0	0.00	130	130	130	0
1774387320	130	0	0.00	130	130	130	0
1774300920	130	0	0.00	130	130	130	0
1774041720	130	0	0.00	130	130	130	0
1773955320	130	0	0.00	130	130	130	0
1773868920	130	0	0.00	130	130	130	0
1773782520	130	0	0.00	130	130	130	0
1773696120	130	-1.37	-1.04	125.15	130	125.15	1155