Theon International Plc【THEON】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	-1.14	-3.46083788707	32.94	34.12	30.9	119056	32.41509575	DE
4	-0.56	-1.7305315204	32.36	35.16	29.84	141804	32.45709332	DE
12	-2.86	-8.25158684362	34.66	36.7	29.24	142270	32.30069529	DE
26	-0.2	-0.625	32	36.7	27.2	183383	31.79644936	DE
52	6.25	24.4618395303	25.55	37	22.8	197841	29.98089898	DE
156	21.8	218	10	37	8.6	143236	25.17636218	DE
260	21.8	218	10	37	8.6	143236	25.17636218	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
1783701000	31.8	0.34	1.08	31.2	31.8	30.96	85372
1783614600	31.46	-0.02	-0.06	31.32	31.64	30.9	54210
1783528200	31.48	-1.16	-3.55	32.6	32.86	30.9	103865
1783441800	32.64	-0.34	-1.03	33.06	34.12	32.64	149476
1783355400	32.979999	0.94	2.93	32.28	32.979999	32.2	128070
1783096200	32.04	0.64	2.04	32.939999	32.96	31.64	144468
1783009800	31.4	0	0.00	31.4	31.4	31.4	0
1782923400	31.4	1.56	5.23	29.9	31.94	29.9	150686
1782837000	29.84	-0.56	-1.84	30.6	30.86	29.84	176465
1782750600	30.4	-0.48	-1.55	30.96	31.54	30.38	75038
1782491400	30.88	0.08	0.26	30.6	31.1	30.24	104818
1782405000	30.8	-1.06	-3.33	31.98	32	30.8	133598
1782318600	31.86	-1.36	-4.09	33.22	33.22	31.5	123267
1782232200	33.22	0.16	0.48	33.5	33.7	33.119999	68116
1782145800	33.06	-0.2	-0.60	34.76	35.16	32.78	142572
1781886600	33.259999	0	0.00	33.259999	33.259999	33.259999	0
1781800200	33.259999	-0.44	-1.31	34	35.1	33.259999	170481
1781713800	33.7	0.3	0.90	33.54	34.06	33.36	97177
1781627400	33.4	1.1	3.41	32.96	34.16	32.88	182729
1781541000	32.299999	0	0.00	32.64	33.7	32.299999	153765
1781281800	32.299999	-0.06	-0.19	32.36	32.659999	31.9	71984
1781195400	32.36	1	3.19	31.52	32.7	31.5	95536
1781109000	31.36	-0.54	-1.69	31.5	31.58	31.12	36353
1781022600	31.9	0.36	1.14	31.44	31.9	31.16	70850
1780936200	31.54	0.18	0.57	31.36	31.9	30.96	46201
1780677000	31.36	-0.04	-0.13	31.4	32.1	31.04	72990
1780590600	31.4	0.14	0.45	31.26	31.46	30.96	35395
1780504200	31.26	0.5	1.63	31.4	31.44	30.7	46528
1780417800	30.76	-0.82	-2.60	32.259999	32.34	30.54	119649
1780331400	31.58	-1.78	-5.34	33.18	33.18	31.22	120461
1780072200	33.36	0.72	2.21	32.7	33.6	32.2	194668
1779985800	32.64	0.68	2.13	31.62	32.68	31.4	293219
1779899400	31.96	0.58	1.85	31.4	31.96	31.24	85838
1779813000	31.38	-0.36	-1.13	31.9	32.1	31.28	75563
1779726600	31.74	-0.16	-0.50	32	32.299999	31.42	74028
1779467400	31.9	0.54	1.72	31.34	32	31.34	72666
1779381000	31.36	-0.16	-0.51	31.54	32.1	31.14	114428
1779294600	31.52	0.12	0.38	31.58	31.78	30.9	99707
1779208200	31.4	1.46	4.88	29.82	32.08	29.82	208102
1779121800	29.94	-0.42	-1.38	30.04	30.54	29.8	82746
1778862600	30.36	0.7	2.36	29.66	30.38	29.5	73889
1778776200	29.66	0.66	2.28	29.06	29.66	28.76	105824
1778689800	29	-0.26	-0.89	29.26	29.56	28.6	165020
1778603400	29.26	-0.52	-1.75	29.6	30	29.02	131069
1778517000	29.78	-0.34	-1.13	30.46	30.5	29.24	164635
1778257800	30.12	-0.88	-2.84	30.9	31.2	29.98	189797
1778171400	31	-0.26	-0.83	31.36	31.84	30.8	232222
1778085000	31.26	-1.12	-3.46	32.299999	32.86	31	330503
1777998600	32.38	-1.22	-3.63	33.86	34.28	31.7	186088
1777912200	33.6	2.04	6.46	32.159999	33.84	32.1	134435
1777566600	31.56	0.42	1.35	31.1	32	31	153741
1777480200	31.14	-1.36	-4.18	31.04	31.68	30.86	128439
1777393800	32.5	0	0.00	32.5	32.5	32.5	0
1777307400	32.5	-1.04	-3.10	33.8	33.8	32.24	177284
1777048200	33.54	-1.9	-5.36	35.2	35.2	33.1	189090
1776961800	35.44	0.26	0.74	35.04	35.6	34.2	126836
1776875400	35.18	-0.48	-1.35	36.1	36.36	35.04	141889
1776789000	35.66	1.6	4.70	34.68	36.7	34.64	321463
1776702600	34.06	0.7	2.10	33.66	34.16	33.4	94759
1776443400	33.36	-1.2	-3.47	34.66	35.86	33.299999	288133
1776357000	34.56	0.72	2.13	34	34.98	33.9	181002
1776270600	33.84	1.54	4.77	32.2	34.26	31.86	231612
1776184200	32.299999	-0.28	-0.86	32.7	33	31.66	129072
1776097800	32.58	-1.98	-5.73	32.1	32.939999	31.94	112559