Iluka Resources Ltd (PK)【ILKAY】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	-2.3	-8.42490842491	27.3	29.5	25	1280	28.50636204	DR
4	-4.625	-15.611814346	29.625	32.01	25	3921	29.6679348	DR
12	2.61	11.6569897276	22.39	32.01	18.93	2837	27.86512134	DR
26	4.025	19.189511323	20.975	32.01	17.02	2617	23.93180972	DR
52	12.285	96.6181675187	12.715	35.77	11.45	4317	23.7839379	DR
156	-12.4	-33.1550802139	37.4	39.31	9.08	2520	23.42033797	DR
260	-11.65	-31.7871759891	36.65	45.57	9.08	2160	25.41300354	DR

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
1780694940	25	-3.32	-11.72	26.4501	27	25	4253
1780608540	28.32	0	0.00	28.32	28.32	28.32	0
1780522140	28.32	-0.94	-3.21	29.5	29.5	28.32	3011
1780435740	29.26	-0.24	-0.81	29.25	29.26	29.25	421
1780349340	29.5	2.2	8.06	27.41	29.5	27.41	1037
1780090080	27.3	-0.08	-0.29	27.3	27.3	27.3	652
1780003320	27.38	0.08	0.29	27.38	27.38	27.38	249
1779917340	27.3	-0.2	-0.73	27.3	27.3	27.3	710
1779830940	27.5	-0.01	-0.04	27.5	27.5	27.5	359
1779484860	27.51	0	0.00	27.51	27.51	27.51	0
1779398460	27.51	0	0.00	27.51	27.51	27.51	0
1779312060	27.51	0	0.00	27.51	27.51	27.51	0
1779225660	27.51	0.31	1.14	27	28.03	26.68	16549
1779139740	27.2	-1.34	-4.70	27.2	27.2	27.2	1023
1778880000	28.54	-2.03	-6.64	28.56	28.56	28.54	2093
1778793900	30.57	-0.31	-1.00	27.65	30.75	27.65	999
1778707380	30.88	1.48	5.03	30.3	30.88	30.3	707
1778621340	29.4	-1.99	-6.34	31.65	31.65	28.5	7879
1778534940	31.39	-0.62	-1.94	29.77	31.48	29.77	6804
1778275200	32.009999	0.84	2.68	29.625	32.009999	29.625	16315
1778188800	31.1735	1.17	3.91	28.88	31.1735	28.88	1606
1778102520	30	1.03	3.54	29.52	30	29.52	574
1778016000	28.975	0.41	1.44	29	29	28.975	1030
1777930140	28.5625	-0.72	-2.46	30.5	30.5	28.5625	1938
1777671000	29.284	0.04	0.15	31	31	29.284	1019
1777584540	29.24	1.54	5.56	28.87	29.24	28.69	4211
1777498140	27.7	1	3.75	27.7	27.7	27.7	211
1777411800	26.7	-0.17	-0.63	27	27	26.685	1051
1777325400	26.87	-0.49	-1.79	27.5	27.75	26.87	32086
1777065780	27.36	1.76	6.87	27.36	27.36	27.36	1178
1776979740	25.6	-3.15	-10.96	29	29	25.6	903
1776893280	28.75	1.74	6.44	28.75	28.75	28.75	218
1776806940	27.01	0.01	0.05	27.01	27.01	27.01	271
1776720540	26.9975	0.1	0.36	25.61	26.9975	25.61	2372
1776460800	26.9	-0.6	-2.18	29.75	29.75	25.88	2182
1776374940	27.5	0.74	2.77	27	27.86	27	3699
1776288540	26.76	0	0.00	26.76	26.76	26.76	0
1776202140	26.76	0.36	1.36	26.76	26.76	26.76	667
1776115740	26.4	0.4	1.54	24.65	26.4	24.65	1189
1775856000	26	0.78	3.09	26	26	26	346
1775770140	25.22	0.07	0.30	25.22	25.22	25.22	246
1775683500	25.145	2.99	13.51	24.9	25.83	24.76	3618
1775597280	22.1525	0	0.00	22.1525	22.1525	22.1525	0
1775510880	22.1525	0	0.00	22.1525	22.1525	22.1525	0
1775165280	22.1525	0	0.00	22.1525	22.1525	22.1525	0
1775078880	22.1525	0	0.00	22.1525	22.1525	22.1525	0
1774992480	22.1525	0	0.00	22.1525	22.1525	22.1525	0
1774906080	22.1525	0.2	0.92	22.17	22.57	22.07	1710
1774646700	21.95	0	0.00	21.95	21.95	21.95	0
1774560300	21.95	0	0.00	21.95	21.95	21.95	0
1774473900	21.95	1.26	6.09	21.7	21.95	21.5	1035
1774387560	20.69	-0.05	-0.24	18.93	20.74	18.93	1412
1774300800	20.74	-0.7	-3.26	20.74	20.74	20.74	466
1774041960	21.44	-0.56	-2.55	20.866	22.0368	20.64	1708
1773955740	22	-0.55	-2.44	21.5	22	21.5	1970
1773869340	22.55	-0.2	-0.88	22.55	22.55	22.55	366
1773782700	22.75	0.05	0.22	23.06	23.06	22.75	718
1773696120	22.7	0.68	3.09	22.7	22.7	22.7	303
1773437340	22.02	-2.08	-8.63	22.39	22.39	22.02	1409
1773350400	24.1	0.81	3.48	23.5	24.1	23.5	2013
1773264540	23.29	1.86	8.68	23.47	23.47	23	1028
1773178140	21.43	0	0.00	21.43	21.43	21.43	0
1773091740	21.43	-0.78	-3.51	20.56	21.43	19.45	2435