Barclays Plc【BARC】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	9.75	2.10537680846	463.1	473.05	439.8	35485717	450.31876683	DE
4	52.3	12.4360955891	420.55	473.05	417	44525165	449.43295791	DE
12	82.85	21.2435897436	390	473.05	361.35	58918802	422.16562078	DE
26	21.2	4.69390014392	451.65	506.3	361.35	51897830	436.22882162	DE
52	154.75	48.648223829	318.1	506.3	315.5	44141400	411.39547906	DE
156	315.77	201.024955437	157.08	506.3	128.34	48767277	269.85725939	DE
260	291.25	160.379955947	181.6	506.3	128.16	48374123	229.45266015	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
1781281800	472.85	23.9	5.32	462.85	473.05	460.1	41461363
1781195400	448.95	3.15	0.71	444.4	451.95	444.4	27402280
1781109000	445.8	-2.15	-0.48	448.65	450.7	439.8	52605180
1781022600	447.95	-8.05	-1.77	456.75	462.25	447.95	40838326
1780936200	456	-1.65	-0.36	452.05	461.55	451.2	25980201
1780677000	457.65	-6.25	-1.35	463.1	464.85	456.55	30602596
1780590600	463.9	4.1	0.89	460.35	466.85	453.2	27685860
1780504200	459.8	-10.4	-2.21	468.2	468.75	458.45	27861130
1780417800	470.2	15.4	3.39	459.65	471.45	458.9	52225509
1780331400	454.8	-3.15	-0.69	461.5	461.5	449.8	36725275
1780072200	457.95	5.5	1.22	453.75	463.05	452.35	66095092
1779985800	452.45	-3.8	-0.83	452.1	455.25	447.9	69932563
1779899400	456.25	2.7	0.60	455.5	460.4	454.15	112683219
1779813000	453.55	7.75	1.74	454.85	457.75	450.15	39392514
1779467400	445.8	4.35	0.99	444.4	447.45	440.55	27552913
1779381000	441.45	0.85	0.19	438.9	444	434.7	40888743
1779294600	440.6	15.6	3.67	419.65	443.45	419.65	47863967
1779208200	425	-1.3	-0.30	428.2	432.1	424.65	28351383
1779121800	426.3	3	0.71	419.85	429.9	417.75	31743342
1778862600	423.3	-11.4	-2.62	420.55	425.4	417	59548050
1778776200	434.7	12.35	2.92	435	437.45	429.15	36671038
1778689800	422.35	7.45	1.80	422.4	424.45	414.15	33221248
1778603400	414.9	-14.2	-3.31	418.4	418.4	409.5	71345003
1778517000	429.1	-5.9	-1.36	433.75	438	428.65	62385288
1778257800	435	-0.35	-0.08	430	441.5	428.45	28119835
1778171400	435.35	-7.3	-1.65	444	447.7	435.35	45866572
1778085000	442.65	23.1	5.51	424.7	454.7	424.2	81962961
1777998600	419.55	-14.2	-3.27	429.85	430.8	414.9	98849027
1777653000	433.75	2.3	0.53	428.35	435.4	424.35	27779122
1777566600	431.45	0.45	0.10	429.1	432.15	422	57531846
1777480200	431	4.45	1.04	428.95	431	421.4	78869741
1777393800	426.55	-0.85	-0.20	418	428.9	409.1	58021847
1777307400	427.4	3.3	0.78	423.65	430.3	423.1	43632387
1777048200	424.1	-3.7	-0.86	422.95	428	419.45	61747585
1776961800	427.8	-6.45	-1.49	431.4	431.4	423	43449311
1776875400	434.25	-3.6	-0.82	439.95	441.5	432.3	50444139
1776789000	437.85	-4.95	-1.12	447	447.6	437.35	36621322
1776702600	442.8	-10.05	-2.22	443.75	446.7	439.95	106158406
1776443400	452.85	15.25	3.48	438	455.05	435.35	44338487
1776357000	437.6	-3.25	-0.74	442.4	447.55	437.45	38531346
1776270600	440.85	-2.1	-0.47	441.35	443	439.15	48623086
1776184200	442.95	7.95	1.83	439	442.95	434.2	45785403
1776097800	435	-6	-1.36	435.25	438.7	431.4	52258805
1775838600	441	7.55	1.74	438.4	442.95	434.5	66874987
1775752200	433.45	-2.55	-0.58	434.45	436.8	429.5	30095575
1775665800	436	30.2	7.44	440.2	447	434.1	61105485
1775579400	405.8	-2.95	-0.72	410.65	415.05	403.3	46652331
1775147400	408.75	-0.35	-0.09	400.25	411.65	397.3	81400888
1775061000	409.1	19.65	5.05	411.35	412.6	404.75	95321758
1774974600	389.45	4.55	1.18	384.15	394	384	46053297
1774888200	384.9	2.7	0.71	378	385.8	377.2	32850980
1774632600	382.2	-3.25	-0.84	387.65	387.65	378.1	120493870
1774546200	385.45	-8.75	-2.22	390.5	391.95	381.25	43016957
1774459800	394.2	10.15	2.64	390.95	398.35	389.15	75135353
1774373400	384.05	1.8	0.47	381.85	385.75	375.65	102631984
1774287000	382.25	8.35	2.23	364.65	391.85	361.35	219590171
1774027800	373.9	-7.7	-2.02	390	391.25	371.35	119478055
1773941400	381.6	-17.45	-4.37	390	391.9	375.5	84908786
1773855000	399.05	5.3	1.35	397.95	409.55	396.95	44047165
1773768600	393.75	5.6	1.44	389.55	398.5	386.95	66511391
1773682200	388.15	1.9	0.49	387	393.35	381.6	85702960