Imperial Brands PLC (QX)【IMBBY】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	0.38	1.03938730853	36.56	37.42	35.9	318011	36.56640842	DR
4	-0.2	-0.538502961766	37.14	39.1	35.9	268473	37.47039116	DR
12	-6.08	-14.1329614133	43.02	43.58	35.9	225043	38.39365624	DR
26	-6.22	-14.4114921223	43.16	45.6	35.9	160514	39.79055235	DR
52	-1.91	-4.91634491634	38.85	45.6	35.9	155825	40.14891914	DR
156	15.24	70.2304147465	21.7	45.6	18.935	157911	31.83032598	DR
260	13.72	59.0869939707	23.22	45.6	18.935	161780	28.05771402	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
1780694940	36.9	0.62	1.71	36.73	37.42	36.67	514218
1780608540	36.28	-0.09	-0.25	36.51	36.51	36.176	187431
1780522140	36.37	0.03	0.08	36.31	36.57	36.18	169875
1780435740	36.34	-0.16	-0.44	35.914	36.34	35.9	229847
1780349340	36.5	-0.17	-0.46	36.56	36.79	36.35	488685
1780090080	36.67	-0.63	-1.69	36.88	37.37	36.59	263105
1780003320	37.3	-0.25	-0.67	37.42	37.87	37.22	258541
1779917340	37.55	-0.02	-0.05	37.53	37.85	37.52	504832
1779830940	37.57	-0.33	-0.87	38.19	38.29	37.55	198715
1779484920	37.9	-0.78	-2.02	37.65	38	37.65	251260
1779398880	38.68	0.1	0.26	38.5	38.89	38.35	108547
1779312300	38.58	-0.07	-0.18	38.67	38.95	38.485	151598
1779225660	38.65	-0.42	-1.07	38.77	38.95	38.5	148638
1779139740	39.07	1.42	3.77	38.72	39.1	38.5	246694
1778880000	37.65	-0.78	-2.03	38.03	38.0425	37.28	229483
1778793900	38.43	0.87	2.32	38.44	38.7925	38.25	403587
1778707380	37.56	-0.9	-2.33	37.8	37.99	37.2786	287728
1778621340	38.455	1.22	3.26	38.03	38.66	37.645	251782
1778534940	37.24	-0.42	-1.12	37.14	37.6	37.05	206424
1778275200	37.66	0.05	0.13	37.62	37.73	37.32	343547
1778188800	37.61	-0.98	-2.54	37.74	37.95	37.39	166034
1778102520	38.59	-0.01	-0.03	38.51	38.798	38.47	1223956
1778016000	38.6	0.48	1.26	38.21	38.6	38.01	198023
1777930140	38.12	-0.2	-0.52	39.01	39.01	37.93	137765
1777671000	38.32	0.25	0.66	38.18	38.4608	38.1	85879
1777584540	38.07	0.74	1.98	37.9	38.21	37.72	195522
1777498140	37.33	-0.14	-0.37	37.54	37.6209	37.26	128084
1777411800	37.47	0.41	1.09	37.39	37.61	37.225	241935
1777325400	37.065	-0.36	-0.95	37.26	37.48	37.06	228067
1777065780	37.42	-0.04	-0.11	37.53	37.57	37.17	127594
1776979740	37.46	0.29	0.78	37.44	37.61	37.28	292327
1776893280	37.17	0.48	1.31	36.75	37.28	36.706	146155
1776806940	36.69	-1.2	-3.17	37.31	37.51	36.67	253349
1776720540	37.89	-0.17	-0.45	37.91	38	37.71	320128
1776460800	38.06	0.28	0.74	37.5	38.06	37.23	636719
1776374940	37.78	-0.42	-1.10	38.29	38.53	37.64	223047
1776288360	38.2	-1.65	-4.14	38.895	39.61	38.19	340815
1776202140	39.85	-1.93	-4.62	39.46	40	39.27	285575
1776115740	41.78	0.21	0.51	41.76	41.83	41.27	90141
1775856000	41.57	0.01	0.02	41.79	41.87	41.39	117857
1775770140	41.56	-0.88	-2.07	41.7	41.9	41.285	86384
1775683500	42.44	0.7	1.68	41.9	42.44	41.7	84411
1775596800	41.74	0.65	1.58	41.79	42.06	41.475	124847
1775510940	41.09	0.37	0.91	41.87	41.87	40.72	106750
1775164920	40.720003	0.07	0.17	40.72	41.01	40.6	127810
1775078400	40.650009	-0.22	-0.54	40.87	40.93	39.92	160533
1774992540	40.87	0.06	0.15	41.15	41.15	40.38	213499
1774906080	40.81	0.04	0.10	40.638	40.97	40.638	86197
1774646940	40.77	0.22	0.54	40.54	40.9325	40.51	88082
1774560480	40.55	-0.32	-0.78	40.71	40.89	40.51	81092
1774473900	40.87	0.33	0.81	40.8699	40.9325	40.62	93432
1774387560	40.54	-0.36	-0.88	40.2	40.83	40.17	174782
1774300800	40.9	0.18	0.44	40.53	41.09	40.31	323457
1774041960	40.72	-0.81	-1.94	41.4	41.44	40.59	74563
1773955740	41.526	0.19	0.45	41.3675	41.69	41.15	74335
1773869340	41.34	-1.58	-3.68	42.25	42.27	41.31	81665
1773782700	42.92	-0.57	-1.30	43.2701	43.3	42.84	86618
1773696120	43.485	1.02	2.39	43.02	43.58	43.02	100501
1773437340	42.47	0.64	1.53	42.1325	42.545	42.1325	96402
1773350400	41.83	0.1	0.24	41.52	41.96	41.47	99102
1773264540	41.73	-0.67	-1.58	42.09	42.22	41.55	130809
1773178080	42.4	0.1	0.24	42.48	42.76	42.31	92098
1773091740	42.3	-0.21	-0.49	42.21	42.54	42	96458