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	1.3301	3.62623671275	36.6799	38.23	36.535	136483	36.97535763	DR
4	1.5	4.10846343468	36.51	38.23	36.176	204001	37.07945507	DR
12	-3.69	-8.84892086331	41.7	41.9	35.9	243867	37.70607103	DR
26	-3.99	-9.5	42	45.6	35.9	174028	39.20678455	DR
52	-0.32	-0.8348552048	38.33	45.6	35.9	160976	39.95533118	DR
156	15.08	65.765372874	22.93	45.6	18.935	158541	32.17486689	DR
260	15.94	72.2247394653	22.07	45.6	18.935	162533	28.26437968	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
1783027740	38.01	1.17	3.18	37.78	38.23	37.745	209021
1782941280	36.84	-0.32	-0.86	36.81	36.98	36.535	120616
1782854880	37.16	0.09	0.24	37.315	37.41	37.0752	133470
1782768300	37.07	0.07	0.19	36.83	37.15	36.76	131877
1782509280	37	0.17	0.46	37.11	37.18	36.9	131134
1782422460	36.83	-0.02	-0.06	36.6799	36.96	36.63	165320
1782336000	36.852	0.1	0.28	36.9302	36.96	36.66	126071
1782250140	36.75	0.27	0.74	36.55	36.79	36.28	127790
1782163500	36.48	-0.23	-0.61	36.5	36.644796	36.338	264591
1781818140	36.705	-0.46	-1.22	36.8	36.89	36.5124	220694
1781731740	37.16	-0.72	-1.90	37.4599	37.58	36.988	226063
1781645340	37.88	0.15	0.40	37.8	38.09	37.72	247478
1781558940	37.73	-0.05	-0.13	37.74	37.9	37.63	204781
1781299740	37.78	0.09	0.24	37.68	37.92	37.61	132059
1781213220	37.69	0.17	0.45	37.83	37.86	37.4	175032
1781126940	37.52	0.58	1.57	37.27	37.76	37.11	316002
1781040540	36.94	0	0.00	37.06	37.11	36.59	179380
1780954140	36.94	0.04	0.11	37.1	37.174	36.7375	272016
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