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	-4.5	-5.92105263158	76	80.15	70	1712416	72.9190601	DE
4	-10.5	-12.8048780488	82	91	70	2257796	81.3351872	DE
12	2	2.87769784173	69.5	91	62.5	2316702	74.72853024	DE
26	-7	-8.91719745223	78.5	91	49	2271521	68.20230166	DE
52	35.5	98.6111111111	36	91	28.5	2505436	61.41780636	DE
156	-37	-34.1013824885	108.5	166.5	26	2138940	66.04261319	DE
260	-185.5	-72.1789883268	257	261	26	2056867	86.13211249	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
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
1775061000	63.5	0	0.00	63.5	65	63.5	1757246
1774974600	63.5	-1	-1.55	64.5	65.55	63.5	2388963
1774888200	64.5	-0.5	-0.77	65	65	63.8	2470792
1774632600	65	-3.5	-5.11	64	66	64	9040848
1774546200	68.5	-1	-1.44	69.5	71.1	67.75	903924
1774459800	69.5	2	2.96	67.5	70.5	67.5	1459020
1774373400	67.5	1	1.50	66.5	68	66.5	1166008
1774287000	66.5	-2	-2.92	68	68	65	1600038
1774027800	68.5	2.5	3.79	66	68.5	66	870447
1773941400	66	-3.5	-5.04	69	69	65	1162168
1773855000	69.5	0.5	0.72	68.5	70	68.5	857215
1773768600	69	-4	-5.48	73	73	68.5	2108603
1773682200	73	2	2.82	72	74.5	70	2246791
1773423000	71	-1	-1.39	69.5	73.5	69.5	1531653
1773336600	72	3	4.35	69	72	69	981296
1773250200	69	0.5	0.73	68.5	70	68	1257329
1773163800	68.5	3.5	5.38	66	69.5	66	1111926
1773077400	65	-2.5	-3.70	67.5	67.5	63	2011024
1772818200	67.5	-3.5	-4.93	70.5	70.5	67.5	1815104