Aberdeen UK Smaller Companies Growth Trust Plc【AUSC】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	-10	-1.97628458498	506	510	492	122080	497.66704729	DE
4	-6	-1.19521912351	502	510	485	149761	496.6444285	DE
12	14.5	3.01142263759	481.5	515	441.5	140851	487.20551193	DE
26	-10	-1.97628458498	506	525	441.5	176120	502.03254853	DE
52	-23	-4.43159922929	519	532	441.5	192283	509.52573539	DE
156	57.5	13.1128848347	438.5	535	366	170236	478.0879442	DE
260	-194	-28.115942029	690	786	366	160103	507.1806605	DE

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
1780677000	496	2	0.40	499.5	503	495.5	128327
1780590600	494	2	0.41	494	495.5	492.5	67316
1780504200	492	-6	-1.20	498.5	498.5	492	97051
1780417800	498	0	0.00	503	504	498	156189
1780331400	498	-8	-1.58	509	509	498	208801
1780072200	506	0	0.00	506	510	506	81042
1779985800	506	0	0.00	503	507	502	125449
1779899400	506	0	0.00	508	510	506	216560
1779813000	506	5	1.00	496	509	496	145467
1779467400	501	5	1.01	499	504	499	52488
1779381000	496	4	0.81	494	499.5	494	91802
1779294600	492	1	0.20	494	497	487	332567
1779208200	491	1	0.20	491	496	489.5	154373
1779121800	490	-3	-0.61	491	492	486	245219
1778862600	493	-3	-0.60	492	496	487.5	189767
1778776200	496	3.5	0.71	494	496	492.5	53035
1778689800	492.5	1.5	0.31	493.5	493.5	485	248762
1778603400	491	-11	-2.19	494	494	489	124932
1778517000	502	2	0.40	505	505	498	149235
1778257800	500	1	0.20	502	502	498.5	105398
1778171400	499	0	0.00	498	505	497.5	554488
1778085000	499	8	1.63	496.5	503	496.5	51505
1777998600	491	-2	-0.41	494.5	495.5	488	112377
1777653000	493	1.5	0.31	490.5	494	490	89424
1777566600	491.5	2.5	0.51	489	493.5	487	49454
1777480200	489	-4.5	-0.91	493.5	493.5	486	119421
1777393800	493.5	-2.5	-0.50	496.5	496.5	490	135453
1777307400	496	-3.5	-0.70	500	500	495	70752
1777048200	499.5	-2.5	-0.50	499	503	497.5	140313
1776961800	502	-5	-0.99	500	507	500	111369
1776875400	507	-1	-0.20	515	515	506	72594
1776789000	508	2	0.40	508	512	507	102336
1776702600	506	-4	-0.78	505	508	505	139509
1776443400	510	6	1.19	503	514	502	132449
1776357000	504	2	0.40	503	507	502	113569
1776270600	502	1	0.20	504	504	498	179586
1776184200	501	9.5	1.93	501	503	500	70350
1776097800	491.5	-1	-0.20	494	494	489.5	53994
1775838600	492.5	3.5	0.72	496	500	492.5	178534
1775752200	489	-1	-0.20	488	489.5	488	51601
1775665800	490	22.5	4.81	481	497.5	481	56721
1775579400	467.5	-1.5	-0.32	475	476	467.5	177271
1775147400	469	0.5	0.11	467.5	471.5	464.5	71129
1775061000	468.5	10	2.18	467	470	465	75149
1774974600	458.5	7.5	1.66	458.5	461	453.5	68005
1774888200	451	-3	-0.66	453	453	448.5	140573
1774632600	454	-10	-2.16	460	460	452.5	188725
1774546200	464	1	0.22	460.5	465	460	170274
1774459800	463	5	1.09	461.5	465	461.5	209244
1774373400	458	0	0.00	456	460	451.5	284442
1774287000	458	-3.5	-0.76	456	467.5	441.5	132880
1774027800	461.5	-6	-1.28	469	470	458.5	180998
1773941400	467.5	-14.5	-3.01	472	472	467.5	167815
1773855000	482	-2	-0.41	489	495	481	95655
1773768600	484	4.5	0.94	478	487	478	56791
1773682200	479.5	-2.5	-0.52	478	481	475.5	130565
1773423000	482	-7.5	-1.53	481.5	488	481.5	266734
1773336600	489.5	-4.5	-0.91	490	492	485	166679
1773250200	494	0	0.00	491	494	487.5	159813
1773163800	494	5.5	1.13	496	497.5	489.5	132931
1773077400	488.5	-12.5	-2.50	490	491.5	479	182196
1772818200	501	1.5	0.30	503	504	494	214720