Avacta Group Plc【AVCT】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	-1.35135135135	74	80.5	73	2073133	75.3935705	DE
4	2	2.81690140845	71	80.5	67.45	1786555	72.39049129	DE
12	3	4.28571428571	70	91	67.45	2159721	76.73612844	DE
26	15	25.8620689655	58	91	49	2006695	69.17970102	DE
52	42	135.483870968	31	91	28.5	2505372	63.56898379	DE
156	-34.5	-32.0930232558	107.5	166.5	26	2149843	65.42218829	DE
260	-107	-59.4444444444	180	187.5	26	2026529	82.7241804	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
1782923400	73.5	0	0.00	73.5	75.5	73.15	1033921
1782837000	73.5	-2.5	-3.29	76	76.5	73	1175320
1782750600	76	-1.5	-1.94	77.5	77.75	76	2240646
1782491400	77.5	3.5	4.73	74	80.5	74	3162461
1782405000	74	2	2.78	74	75	73	2753317
1782318600	72	0	0.00	72	72	72	850895
1782232200	72	0	0.00	71	72	70.5	1327869
1782145800	72	-1	-1.37	73	74	72	1707443
1781886600	73	-0.5	-0.68	73.5	75	73	975758
1781800200	73.5	0	0.00	73.5	73.5	73.5	933085
1781713800	73.5	0	0.00	73.5	75.5	73	1654611
1781627400	73.5	2.5	3.52	71	74.5	70	1291830
1781541000	71	0	0.00	71	71.75	71	761070
1781281800	71	2.5	3.65	68.5	72.5	68.5	1448604
1781195400	68.5	0	0.00	68.5	70	68	1344743
1781109000	68.5	-2	-2.84	70.5	71.5	67.45	2673151
1781022600	70.5	0	0.00	70.5	70.5	70	1421977
1780936200	70.5	-1	-1.40	71	71.85	68.75	2245364
1780677000	71.5	1.5	2.14	70.5	72.5	70.5	4808285
1780590600	70	-1	-1.41	71	73.05	70	1920759
1780504200	71	-3.5	-4.70	74.5	74.5	71	2489529
1780417800	74.5	0.5	0.68	74.5	77	74	1010836
1780331400	74	-5	-6.33	79.5	80.15	74	2062735
1780072200	79	3.5	4.64	76	79.5	76	1078222
1779985800	75.5	-3	-3.82	78	78.5	74.5	1231960
1779899400	78.5	0	0.00	78.5	79.5	78	976444
1779813000	78.5	0	0.00	78.5	81.1	78	1144285
1779467400	78.5	0.5	0.64	78	79	75.5	1585815
1779381000	78	-3	-3.70	81.5	81.5	76	3960055
1779294600	81	-2.5	-2.99	83.5	83.5	79.75	1763320
1779208200	83.5	-1	-1.18	82.5	86	79	3198897
1779121800	84.5	-2	-2.31	86.5	86.5	83.95	1505527
1778862600	86.5	-1	-1.14	87.5	87.5	86	1225518
1778776200	87.5	-1.5	-1.69	89	90	86.5	1283041
1778689800	89	3.5	4.09	84	89.5	84	1373471
1778603400	85.5	-3.5	-3.93	89	90.5	83.5	3450155
1778517000	89	6.5	7.88	82.5	91	82.5	6026827
1778257800	82.5	0.5	0.61	82	84.5	78	5610722
1778171400	82	11	15.49	71	82.5	71	7085625
1778085000	71	-6	-7.79	78	78	71	2377335
1777998600	77	3	4.05	74	77.5	73.75	3023292
1777653000	74	1	1.37	73	74	72	1637200
1777566600	73	1	1.39	72	73.5	72	1211054
1777480200	72	-2	-2.70	74	74	72	1789562
1777393800	74	-1.5	-1.99	75.5	75.5	73.4	1158899
1777307400	75.5	0	0.00	75.5	76	74.5	1667227
1777048200	75.5	-1	-1.31	76.5	76.5	75	1813660
1776961800	76.5	0	0.00	76.5	77	74	1940847
1776875400	76.5	-3	-3.77	80.5	81	76	2251371
1776789000	79.5	3	3.92	78.5	81	77	3481719
1776702600	76.5	-0.5	-0.65	77	78	75.85	1956432
1776443400	77	1.5	1.99	75.5	78	74.5	3479417
1776357000	75.5	1	1.34	74.5	78	73.75	2000693
1776270600	74.5	2.5	3.47	72	76.75	72	3348340
1776184200	72	3	4.35	69	72.5	68.5	1917792
1776097800	69	-1	-1.43	70	70	68.5	1294850
1775838600	70	0	0.00	70	70.25	69.5	2527392
1775752200	70	1.5	2.19	70	70.5	69.4	2592632
1775665800	68.5	2.5	3.79	68.5	70	68.5	3187856
1775579400	66	2	3.13	64	66.5	63	5272201
1775147400	64	0.5	0.79	63.5	64	62.5	1704331