Autotrader Group Plc【AUTO】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	14.4	3.02457466919	476.1	497.4	474.4	6915202	484.0675836	DE
4	61	14.2025611176	429.5	497.4	428.1	11637609	458.97179838	DE
12	14.1	2.959697733	476.4	533	418.6	7617351	470.20926637	DE
26	-94.9	-16.2111376836	585.4	597	418.6	6346540	484.9488203	DE
52	-316.1	-39.1891891892	806.6	844.4	418.6	4517328	561.36752635	DE
156	-102.9	-17.3407482305	593.4	920	418.6	3338244	668.64687096	DE
260	-157.3	-24.2821858598	647.8	920	418.6	3136642	648.67191347	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
1782491400	490.5	3.2	0.66	488	494.4	478.3	5162074
1782405000	487.3	-1.9	-0.39	485.9	497.4	483.7	4465108
1782318600	489.2	0.5	0.10	486.7	494.1	483.7	5613616
1782232200	488.7	5.3	1.10	476.4	493	475.4	5707501
1782145800	483.4	5.4	1.13	477.2	489.9	475.1	8208252
1781886600	478	1.2	0.25	476.1	481.7	474.4	10581532
1781800200	476.8	-1.2	-0.25	475	478	469.3	5003024
1781713800	478	1.2	0.25	482	486.7	475.4	4975138
1781627400	476.8	6.8	1.45	468.2	480.4	464.9	6752991
1781541000	470	6.3	1.36	471.2	473.8	459.5	10062266
1781281800	463.7	9.6	2.11	456.9	463.7	451	5001247
1781195400	454.1	-14.8	-3.16	457.9	466.5	453.1	5505749
1781109000	468.9	1.9	0.41	469	470.8	459.6	3930045
1781022600	467	-3.7	-0.79	465.1	474.9	461.8	4778750
1780936200	470.7	2	0.43	466.9	479.4	465	6978540
1780677000	468.7	9.1	1.98	459.5	476.1	457.1	26765016
1780590600	459.6	14.9	3.35	450	464.2	450	14122913
1780504200	444.7	-3.2	-0.71	444	447.9	439.1	8165769
1780417800	447.9	-3.2	-0.71	452.5	467.9	445.3	5418305
1780331400	451.1	9.6	2.17	440	451.1	437.6	5549144
1780072200	441.5	14.3	3.35	429.5	448.6	428.1	85167265
1779985800	427.2	-17.2	-3.87	435.7	438.6	418.6	11882893
1779899400	444.4	5.2	1.18	440	448.6	435.4	11261353
1779813000	439.2	-15.2	-3.35	443.3	449.2	431.4	8757141
1779467400	454.4	1.8	0.40	455	465.4	443.4	10093951
1779381000	452.6	-43.7	-8.81	479.4	488.5	448.7	9651170
1779294600	496.3	-6.9	-1.37	495.1	498.8	484.1	9723867
1779208200	503.2	0	0.00	508	518	503.2	3236002
1779121800	503.2	12	2.44	488.3	503.2	484.3	5328811
1778862600	491.2	-1	-0.20	490.1	494.5	478.3	5996500
1778776200	492.2	-2.8	-0.57	498.8	500.4	484.6	5386735
1778689800	495	0.9	0.18	489.6	495	485	3437077
1778603400	494.1	-15.9	-3.12	505.4	506	493.4	5474481
1778517000	510	-9	-1.73	521	521	503.6	3483487
1778257800	519	-1.8	-0.35	519	522.2	516.2	3351610
1778171400	520.79999	20.6	4.12	500.2	533	495	9597661
1778085000	500.2	10.3	2.10	492.7	514.79999	488.7	3297008
1777998600	489.9	-4.3	-0.87	501.8	507.6	484.2	4301579
1777653000	494.2	-1.8	-0.36	497.6	499.9	490.6	2451902
1777566600	496	-12.4	-2.44	505.4	505.4	496	5404935
1777480200	508.4	2.8	0.55	505	508.4	499.9	4499427
1777393800	505.6	2.6	0.52	508.6	508.6	501.2	3228792
1777307400	503	-1.4	-0.28	502.6	507.4	497	2606649
1777048200	504.4	-0.6	-0.12	503.8	507.8	494.6	2075431
1776961800	505	-3.4	-0.67	504.2	507.4	498.7	2758236
1776875400	508.4	-3.6	-0.70	495.9	508.4	493.2	3041442
1776789000	512	0	0.00	513.79999	519.79999	511	2061241
1776702600	512	-11.4	-2.18	519.79999	519.79999	511	8216183
1776443400	523.4	16.2	3.19	508.4	525.2	504.2	5387902
1776357000	507.2	11.9	2.40	495.8	509	494.3	4956570
1776270600	495.3	15.2	3.17	481.7	495.3	480.9	6313105
1776184200	480.1	8.3	1.76	472.4	480.1	472.4	3662093
1776097800	471.8	-2.6	-0.55	473.2	475.8	466.2	3230371
1775838600	474.4	0.5	0.11	474.1	481.4	473.3	5853449
1775752200	473.9	-6.1	-1.27	475.5	480.6	471	4356773
1775665800	480	10.9	2.32	480.5	490	479.5	6265409
1775579400	469.1	-5.8	-1.22	476.4	485.3	469.1	3188231
1775147400	474.9	5.7	1.21	465.8	474.9	463.8	3087440
1775061000	469.2	-0.3	-0.06	472.7	477.6	459.4	4591068
1774974600	469.5	11.4	2.49	458.7	469.5	458.7	4232972
1774888200	458.1	10.8	2.41	447.7	460.2	447.3	3180826