Imperial Brands PLC (QX)【IMBBF】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	0.973	2.66341837293	36.532	38.402	36.3	4675	36.9515138	CS
4	0.805	2.19346049046	36.7	38.464	34.95	3869	36.76197356	CS
12	-1.707	-4.35325920637	39.212	40.82	34.95	3900	37.28886395	CS
26	-4.795	-11.3356973995	42.3	47.18	34.95	3636	39.91179812	CS
52	-1.983	-5.02177876823	39.488	47.18	34.95	3240	40.72663448	CS
156	15.0295	66.8705924229	22.4755	47.18	19.31	8834	28.34656543	CS
260	16.041254	74.7365068521	21.463746	47.18	18.7535	8628	26.84785903	CS

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
1783373340	37.505	0.76	2.05	38.402	38.402	36.608	6551
1783027740	36.75	0	0.00	37.5	38.19	36.75	3582
1782941280	36.75	0.45	1.24	36.3	37.2	36.3	5947
1782854880	36.3	-0.9	-2.42	36.532	37.2	36.3	2618
1782768300	37.2	0.45	1.22	36.3	37.2	36.3	3839
1782509280	36.75	0.45	1.24	36.3	36.75	36.2	1584
1782422460	36.3	0.49	1.37	36.188	37.18	36.188	4125
1782336000	35.81	-1.21	-3.27	35.9	37.1	35.81	2388
1782250140	37.02	0.77	2.12	36.2	37.02	35.58	1769
1782163500	36.25	0.44	1.23	35.7	36.25	35.5	7239
1781818140	35.81	-0.51	-1.40	34.95	37.99	34.95	4526
1781731740	36.32	-0.56	-1.51	36.32	37.325	36.32	5978
1781645340	36.875	-0.54	-1.43	38.37	38.37	36.26	3286
1781558940	37.41	-0.07	-0.19	36.54	37.41	36.54	3870
1781299740	37.482	0.92	2.52	36.688	37.49	36.528	2481
1781213220	36.56	-1.78	-4.64	38.464	38.464	36.56	4081
1781126940	38.34	1.56	4.25	36.488	38.34	36.29	3357
1781040540	36.776	-0.34	-0.91	36.7	36.776	36.325	2421
1780954140	37.114	-0.83	-2.19	36.54	37.114	35.58	6193
1780694940	37.946	2.05	5.72	35.85	37.946	35.85	3787
1780608540	35.8922	-0.06	-0.16	35.936	35.936	35.25	17929
1780522140	35.95	-1.64	-4.37	35.924	37.946	35.8	5293
1780435740	37.594	-0.49	-1.28	35.836	37.594	35.836	1764
1780349340	38.082	2.23	6.22	35.62	38.082	35.62	4566
1780090080	35.852	-1.56	-4.18	37.02	38.25	35.852	3490
1780003320	37.416	0	0.00	38.005	38.015	37.416	4533
1779917340	37.416	-0.58	-1.54	37.416	38.604	37.416	2531
1779830940	38	-0.21	-0.54	37.62	38.24	37.316	4281
1779484920	38.208	-0.4	-1.03	38.604	38.604	37.416	2065
1779398880	38.604	0.9	2.40	37.456	38.614	37.456	1792
1779312300	37.7	0.14	0.37	39.79	39.79	37.544	5164
1779225660	37.56	0.02	0.06	38.136	38.136	37.56	1027
1779139740	37.536	-0.36	-0.96	37.38	38.682	37.38	3377
1778880000	37.9	-0.7	-1.81	38.6	38.604	37.4	14874
1778793900	38.6	1.86	5.06	37.07	38.846	37.07	5167
1778707380	36.74	-1.34	-3.52	36.972	36.972	36.3	1264
1778621340	38.08	1.08	2.92	38.146	38.146	36.828	2063
1778534940	37	-1.9	-4.88	38.84	38.84	36.74	6003
1778275200	38.9	1.95	5.28	37.462	38.9	36.95	3198
1778188800	36.95	-2.07	-5.30	36.99	38.91	36.95	2942
1778102520	39.016	0.08	0.20	37.444	39.108	37.444	8358
1778016000	38.94	0.72	1.87	39.1977	39.1977	37.382	3324
1777930140	38.224	-0.8	-2.04	37.51	39.04	37.51	2273
1777671000	39.02	1.02	2.67	37.702	39.08	37.702	1531
1777584540	38.005	1.06	2.86	37.22	39.084	36.8617	3562
1777498140	36.95	-1.95	-5.01	36.95	36.95	36.95	1338
1777411800	38.9	1.95	5.28	36.95	38.9	36.95	3987
1777325400	36.95	0	0.00	37.35	38.978	36.95	2119
1777065780	36.95	0	0.00	39.5	39.5	36.95	5274
1776979740	36.95	0.65	1.79	37.026	39.204	36.95	2481
1776893280	36.3	-0.57	-1.55	36.8328	38.684	36.3	1755
1776806940	36.871	-0.42	-1.13	37.0074	39.45	36.871	3000
1776720540	37.294	1.33	3.71	37.27	39.676	37.27	1275
1776460800	35.96	-2.12	-5.57	36.964	39.006	35.96	1495
1776374940	38.08	-1.6	-4.04	38.2852	40.3	38.08	1964
1776288360	39.684	0.9	2.33	39	40.536	38.5	3041
1776202140	38.78	-2	-4.90	39.212	40.82	38.78	2595
1776115740	40.78	-0.12	-0.29	42.07	42.07	40.35	5220
1775856000	40.9	-1.2	-2.85	42.1	42.1	40.9	3853
1775770140	42.1	-0.26	-0.62	42.14	42.14	40.9	1418
1775683500	42.3617	1.46	3.57	44.3999	44.3999	40.58	2095
1775596800	40.9	-1.18	-2.80	42.194	42.194	40.9	833