Intertek Group PLC (PK)【IKTSY】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	2.54515	3.41860308932	74.45	77.4868	73.98	2235	76.34264497	DR
4	3.47515	4.72680903156	73.52	77.4868	71.40965	4612	73.86246391	DR
12	27.71515	56.2401582792	49.28	77.4868	47.54	12618	60.78895496	DR
26	15.41515	25.0327216629	61.58	77.4868	47.35	18412	58.16760682	DR
52	12.45515	19.2983421134	64.54	77.4868	47.35	12481	59.34218607	DR
156	21.40515	38.5053966541	55.59	77.4868	45.6	8517	59.27810743	DR
260	0.63515	0.831783656365	76.36	80.47	39.61	11364	58.95122806	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	76.99515	0.61	0.80	76.85	76.99515	76.85	2832
1781731740	76.382	-0.1	-0.13	76.36	76.515	76.28	1837
1781645340	76.485	-0.55	-0.72	76.34	76.485	76.18	2790
1781558940	77.036	0.54	0.71	76.18	77.4868	76.18	2084
1781299740	76.495	1.05	1.39	75.03	76.96	75.01	1983
1781213220	75.4496	0.97	1.30	74.45	75.4496	73.98	2482
1781126940	74.48	0.4	0.54	73.69	74.48	73.59	2438
1781040540	74.08	-0.11	-0.15	74.82	74.82	74.08	1501
1780954140	74.1901	1.16	1.58	74.17	74.639	74.17	2080
1780694940	73.035	0.38	0.53	72.96	73.055	72.8	6495
1780608540	72.65	1.09	1.52	72.31	73.12	72.31	4658
1780522140	71.56	-0.5	-0.69	71.99	72.15	71.40965	7761
1780435740	72.06	-0.03	-0.04	72.01	72.5999	71.9	4140
1780349340	72.09	-0.66	-0.91	71.71	72.41	71.7	4788
1780090080	72.75	-0.51	-0.69	72.28	72.75	72.28	3250
1780003320	73.259	-1.34	-1.80	72.31	74.85	72.31	6543
1779917340	74.6	-1.09	-1.44	74.22	75.45	73.875	2475
1779830940	75.69	2.24	3.05	74.12	75.69	74.08	4103
1779484920	73.45	-1.06	-1.42	73.98	74.923	73.45	3892
1779398880	74.51	-0.28	-0.37	73.52	74.685	73.2	22321
1779312300	74.7892	-0.29	-0.39	73.796	74.7892	73.796	1353
1779225660	75.08	-0.42	-0.56	74.14	75.08	73.32	11681
1779139740	75.5	0.34	0.45	75.13	75.5	74.4525	4922
1778880000	75.16	-0.72	-0.95	74.97	75.8842	74.2885	4901
1778793900	75.88	-0.32	-0.42	76.155	76.295	75.824	13526
1778707380	76.2	4.4	6.13	76.34	77.18	76	4356
1778621340	71.8	3.38	4.94	73.38	73.38	71.45	14000
1778534940	68.4215	1.31	1.96	68.27	68.57	68.01	3544
1778275200	67.109	-1.19	-1.74	66.95	67.65	66.519999	22324
1778188800	68.3	-1.23	-1.76	70.19	70.31	68.3	117724
1778102520	69.525	-0.21	-0.29	70.1	70.44	69.25	10892
1778016000	69.73	4.62	7.10	69.51	69.93	69.36	27341
1777930140	65.1102	-0.19	-0.29	65.459999	65.459999	64.459	10489
1777671000	65.3	0.99	1.55	65.65	65.65	65.3	2400
1777584540	64.306	-0.7	-1.08	64.53	65.18	64.306	4301
1777498140	65.01	2.57	4.12	64.15	65.441999	64.15	5544
1777411800	62.44	-1.81	-2.82	62.83	63.0962	62.44	2375
1777325400	64.25	-1.06	-1.62	65	65	63.67	7646
1777065780	65.305	-0.13	-0.19	66.069999	66.5	65.04	5369
1776979740	65.43	-1.97	-2.92	66.824	66.83	65	5795
1776893280	67.4	1.33	2.01	69.02	69.02	67.15	4448
1776806940	66.075	-0.05	-0.08	66.98	66.98	66.075	2468
1776720540	66.129999	-2.02	-2.96	66.59	67.069999	66.129999	10869
1776460800	68.15	3.72	5.77	67.63	68.21	67.3	5556
1776374940	64.43	5.01	8.43	65.26	65.26	64.345	7233
1776288360	59.42	0.73	1.24	58.74	59.42	58.67	5530
1776202140	58.69	6.72	12.93	58.535	58.83	58.38	8372
1776115740	51.97	0.83	1.62	50.87	51.98	50.79	39793
1775856000	51.14	0.19	0.37	51.67	51.67	50.672	7942
1775770140	50.95	-0.3	-0.59	50.76	51.06	50.4	19833
1775683500	51.25	1.94	3.93	52.31	52.34	51.2	12574
1775596800	49.31	-0.44	-0.88	49.17	49.315	48.515	53998
1775510940	49.75	0.25	0.51	49.675	50.23	49.67	24809
1775164920	49.499	0.18	0.37	48.99	50.05	48.99	19918
1775078400	49.3168	0.44	0.89	49.66	49.83	49.1	12109
1774992540	48.8804	1.34	2.82	48.31	48.92	47.93	24816
1774906080	47.54	-0.51	-1.06	47.96	48.63	47.54	35017
1774646940	48.05	-0.54	-1.11	48.32	48.465	47.8	29006
1774560480	48.59	-0.99	-2.00	49.28	49.84	48.59	39455
1774473900	49.58	0.98	2.02	49.7	50.195	49.23	21242
1774387560	48.6	-0.5	-1.02	48.8	49.39	48.355	20536
1774300800	49.1	1.73	3.64	49.39	49.71	48.5104	31950