ITV PLC (PK)【ITVPY】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	0.35	3.31439393939	10.56	10.92	10.42	2935	10.7583569	DR
4	-0.09	-0.818181818182	11	11.64	10.42	4990	11.02439713	DR
12	0.91	9.1	10	11.64	9.59	42020	10.95885539	DR
26	-1.07	-8.93155258765	11.98	11.98	9.59	22445	10.94214033	DR
52	0.11	1.01851851852	10.8	12.04	8.67	23314	10.35604519	DR
156	2.3372	27.2629712579	8.5728	12.04	7.02	20101	9.5818887	DR
260	-7.73	-41.4699570815	18.64	18.64	5.97	29336	11.58010845	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
1782336000	10.91	0.47	4.50	10.4445	10.91	10.42	3643
1782250140	10.44	-0.47	-4.31	10.43	10.5075	10.43	2791
1782163500	10.91	0.34	3.22	10.45	10.92	10.45	3928
1781818140	10.57	-0.41	-3.69	10.56	10.57	10.56	1378
1781731740	10.975	-0.19	-1.67	11	11.21	10.77	4819
1781645340	11.1616	0.3	2.75	10.86	11.44	10.86	2819
1781558940	10.8625	-0.15	-1.34	11.0284	11.2	10.72	3672
1781299740	11.01	-0.29	-2.57	11.608	11.64	11	1969
1781213220	11.3	0.23	2.03	10.983	11.42	10.96	2576
1781126940	11.075	0.07	0.68	11.05	11.1625	11.05	2507
1781040540	11	-0.19	-1.70	11.22	11.22	11	1286
1780954140	11.19	0.19	1.73	11.305	11.56	10.95	11968
1780694940	11	0.04	0.36	11.25	11.5	11	3887
1780608540	10.96	-0.06	-0.50	11.09	11.55	10.96	26056
1780522140	11.015	-0.33	-2.87	11.18	11.232	10.84	9031
1780435740	11.34	0.46	4.23	10.88	11.54	10.88	3370
1780349340	10.88	-0.65	-5.64	11.1036	11.29	10.88	1719
1780090080	11.53	0.35	3.15	10.9001	11.53	10.9	2042
1780003320	11.1775	0.27	2.45	11	11.29	10.81	5355
1779917340	10.91	0.06	0.55	10.93	11.35	10.91	4012
1779830940	10.85	-0.33	-2.94	10.71	11.3175	10.71	3906
1779484920	11.1784	0.18	1.62	10.99	11.45	10.89	3032
1779398880	11	0.1	0.92	10.73	11.16	10.73	4125
1779312300	10.9	-0.04	-0.32	10.745	10.9	10.53	54792
1779225660	10.935	0.31	2.94	10.52	10.94	10.52	1645887
1779139740	10.6224	0.56	5.59	10.57	10.8	10.4925	9448
1778880000	10.06	-0.99	-8.96	10.16	10.22	10.06	14146
1778793900	11.0499	0.77	7.49	10.9	11.05	10.68	163450
1778707380	10.28	-0.47	-4.37	10.462	10.462	10.26	1973
1778621340	10.75	-0.24	-2.17	11.01	11.01	10.7325	1401
1778534940	10.988	-0.14	-1.28	11	11.16	10.7525	15534
1778275200	11.13	0.04	0.36	11.05	11.33	11.05	3785
1778188800	11.0905	-0.08	-0.71	11.07	11.51	11.07	47650
1778102520	11.17	0.12	1.09	11.32	11.37	10.85	227362
1778016000	11.05	0.34	3.17	10.86	11.05	10.7	11746
1777930140	10.71	-0.51	-4.55	10.92	11.07	10.69	2425
1777671000	11.22	0.17	1.54	10.88	11.22	10.88	560
1777584540	11.05	0.43	4.02	10.63	11.05	10.63	20546
1777498140	10.6225	-0.02	-0.14	10.928	10.928	10.57	2067
1777411800	10.6376	-0.31	-2.85	10.9724	10.9724	10.59	1709
1777325400	10.95	0.24	2.24	10.9675	10.99	10.945	1385
1777065780	10.71	-0.27	-2.46	10.91	11.0045	10.71	3602
1776979740	10.98	-0.28	-2.49	10.91	11.2	10.91	2910
1776893280	11.26	0.47	4.36	11.03	11.26	10.78	10737
1776806940	10.79	-0.71	-6.17	11.36	11.36	10.79	1051
1776720540	11.5	0.82	7.68	10.73	11.5	10.73	2048
1776460800	10.68	-0.11	-1.02	11.08	11.4	10.68	4886
1776374940	10.79	0.2	1.89	10.67	10.79	10.67	10107
1776288360	10.59	-0.32	-2.89	10.33	10.67	10.33	2679
1776202140	10.905	0.84	8.40	10.42	10.905	10.42	2227
1776115740	10.06	0.01	0.10	10.0965	10.79	10.06	1524
1775856000	10.05	-0.02	-0.20	10.06	10.36	10.05	2842
1775770140	10.07	-0.3	-2.89	10.07	10.07	10.07	1718
1775683500	10.37	0.37	3.70	10.68	11	10.37	3550
1775596800	10	0.41	4.28	10.44	10.44	10	6392
1775510940	9.59	-0.39	-3.91	9.59	9.59	9.59	771
1775164920	9.98	-0.09	-0.89	10	10.15	9.98	2352
1775078400	10.07	0.19	1.92	10.1	10.12	10.07	2959
1774992540	9.88	0.14	1.44	9.91	9.99	9.8699999	3375
1774906080	9.74	-0.24	-2.38	9.7449999	9.7449999	9.74	800
1774646940	9.9774999	-0.18	-1.77	10.01	10.01	9.91	1902
1774560480	10.1575	-0.07	-0.71	10.3	10.316	10.1575	4753
1774473900	10.23	0.02	0.17	10.1699	10.28	10.1699	2702