Xero Ltd【XRO】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	-4.88	-2.7437310244	177.86	179.26	169.97	391990	174.29599112	DE
4	-11.02	-5.98913043478	184	188.3	160	310414	180.69619014	DE
12	-3.22	-1.82746878547	176.2	188.3	136.01	291638	174.66306964	DE
26	30.53	21.4320814321	142.45	188.3	110	351318	163.25086814	DE
52	38.48	28.6096654275	134.5	188.3	110	366791	146.32071244	DE
156	75.35	77.1791457544	97.63	188.3	62.85	428337	109.05569441	DE
260	95.98	124.649350649	77	188.3	54.69	476593	111.61301095	DE

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
1741065300	174	0	0.00	174.65	174.77	170.395	305839
1740978900	174	3.46	2.03	173.51	174.21	171.3	357171
1740719700	170.54	-5.31	-3.02	174.81	174.88	169.97	667253
1740633300	175.85	-0.84	-0.48	178.4	179.2	175.31	204830
1740546900	176.69	-1.38	-0.77	177.21	178.61	175.695	336270
1740460500	178.07	-1.26	-0.70	177.86	179.26	176.5	394428
1740374100	179.33	-2.32	-1.28	179.84	180.57	175.39	438128
1740114900	181.65	-2.24	-1.22	185.39	185.47	160	263099
1740028500	183.89	-1.65	-0.89	184.42	188.3	182.64	547920
1739942100	185.54	1.09	0.59	185.5	186.31	182.92	285894
1739855700	184.45	-0.67	-0.36	185	186.53	184.11	183329
1739769300	185.12	-1.48	-0.79	185.8	186.49	183.51	208459
1739510100	186.6	2.92	1.59	184	187.63	183.24	266926
1739423700	183.68	0.72	0.39	182.47	184.25	180.4	215835
1739337300	182.96	-3.83	-2.05	185.74	185.97	182.32	273980
1739250900	186.79	3.77	2.06	183.88	187.55	183.19	234512
1739164500	183.02	0.12	0.07	180.1	183.33	179.26	227161
1738905300	182.9	-2.34	-1.26	184.9	185.12	182.9	183428
1738818900	185.24	0.84	0.46	186	186.3	184.64	235940
1738732500	184.4	1.63	0.89	182.86	185.05	181.92	279307
1738646100	182.77	0.4	0.22	184	185.19	182.71	404416
1738559700	182.37	-1.36	-0.74	180.97	183.58	179.64	296069
1738300500	183.73	4.51	2.52	179.99	184	179.23	355731
1738214100	179.22	-0.83	-0.46	180	182.3	178.46	305333
1738127700	180.05	4.27	2.43	179.41	180.95	176.97	419645
1738041300	175.78	2.9	1.68	170.1	176.28	169.34	433044
1737695700	172.88	1.09	0.63	172.92	173.49	171.545	330335
1737609300	171.79	2.24	1.32	172.65	173.56	171.44	266650
1737522900	169.55	3.28	1.97	167.27	169.76	166.28	348974
1737436500	166.27	-1.95	-1.16	169.81	170.28	166.25	420523
1737350100	168.22	0.6	0.36	167.79	168.75	167.01	118977
1737090900	167.62	-0.38	-0.23	167.97	186	158	218619
1737004500	168	1.81	1.09	169	170.34	167.05	260137
1736918100	166.19	0.68	0.41	164.6	166.19999	164.5	237220
1736831700	165.51	0.49	0.30	164.1	166.86	164.1	203648
1736745300	165.02	-5.42	-3.18	166.78	168.42	164.755	243114
1736486100	170.44	-0.42	-0.25	170.61	171.12	169.7	157633
1736399700	170.86	-1.26	-0.73	170.97	172.2	170	197700
1736313300	172.12	-2.29	-1.31	172.84	173.59	171.8	277565
1736226900	174.41	3.01	1.76	171.99	174.7	171.48	247146
1736140500	171.4	3.51	2.09	172.32	173.65	170.26	300665
1735881300	167.89	0.37	0.22	166.63	168.45	165.91	118798
1735794900	167.52	-1.04	-0.62	166.07	168.605	165.5	168589
1735617660	168.56	1.8	1.08	165.83	168.56	165.47999	116738
1735535700	166.76	-1.38	-0.82	167.99	168.1	165.63999	173653
1735276500	168.14	-0.52	-0.31	167.01	169.48	166.54	166910
1735014060	168.66	0.27	0.16	168.5	169.25	167.66	77604
1734930900	168.39	2.15	1.29	166.97	168.765	166.26	191624
1734671700	166.24	-0.68	-0.41	166.01	178	136.01	607902
1734585300	166.91999	-3.8	-2.23	165	167.54	163.55	519045
1734498900	170.72	-0.54	-0.32	170	171.855	169.03	278955
1734412500	171.26	2.69	1.60	167.33	171.495	167.33	246568
1734326100	168.57	-0.09	-0.05	169.8	170.23	168.27	212063
1734066900	168.66	-2.55	-1.49	169.31	170.36	167.63999	464358
1733980500	171.21	3.01	1.79	172.3	172.5	169.02	390414
1733894100	168.2	-2.76	-1.61	170.99	172.41	167.31	313330
1733807700	170.96	-7.65	-4.28	176.2	176.72	169.76	438138
1733721300	178.61	0.72	0.40	177.58	180.85	177.51	298897
1733462100	177.89	-1.89	-1.05	176.98	178.03	176.38	271747
1733375700	179.78	1.7	0.95	179.4	181.07	178.04	344658