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	-0.13	-0.166028097063	78.3	79.56	77.655	1544	78.55279909	DR
4	3.14	4.1849926696	75.03	79.56	75.01	9252	76.72512367	DR
12	10.54	15.5847996451	67.63	79.56	62.44	9637	71.94114483	DR
26	15.205	24.1483363774	62.965	79.56	47.35	17691	58.95568591	DR
52	10.5158	15.543454804	67.6542	79.56	47.35	12951	60.13665405	DR
156	26.85	52.3187840998	51.32	79.56	45.6	8696	59.72708619	DR
260	-0.26	-0.331505801352	78.43	79.88	39.61	11465	59.11723055	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
1783718940	78.17	-0.39	-0.50	78.962	79.56	78.17	1740
1783632420	78.56	0.38	0.49	77.656	78.56	77.656	1057
1783545840	78.18	-0.37	-0.47	77.655	78.75	77.655	2139
1783459740	78.55	-0.51	-0.65	77.6885	79.104	77.6885	1416
1783373340	79.06	1.56	2.01	78.3	79.06	78.3	1565
1783027740	77.5	1.01	1.32	77.6085	77.665	77.5	1465
1782941280	76.493	-0.87	-1.12	77.071	78.253	76.493	101021
1782854880	77.36	0.75	0.99	76.8	77.36	76.39	21665
1782768300	76.605	0.52	0.68	76.81	76.81	76.11	3005
1782509280	76.085	-0.29	-0.38	75.6895	76.085	75.6895	1354
1782422460	76.375	-0.44	-0.57	76.375	76.375	76.375	1469
1782336000	76.81	-0.71	-0.92	76.32	77.07	76.32	4725
1782250140	77.52	1.05	1.37	76.65	77.52	76.65	2439
1782163500	76.47	-0.53	-0.68	76.82	77.164	76.47	11695
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