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	9.4	1.85514110914	506.7	531.3	503.8	36744012	519.13011225	DE
4	59.35	12.9939792009	456.75	531.3	439.8	46110457	498.15995985	DE
12	77.1	17.562642369	439	531.3	409.1	49091319	458.15611313	DE
26	29.35	6.02978941962	486.75	531.3	361.35	54028590	442.45277744	DE
52	184.45	55.6158600935	331.65	531.3	331.55	44959899	422.40029397	DE
156	369.92	253.057873854	146.18	531.3	128.34	48897188	277.45595356	DE
260	344.58	200.897854478	171.52	531.3	128.16	48564976	233.55354712	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
1783355400	529.5	7.2	1.38	522.6	530	521.29999	39653047
1783096200	522.29999	0.2	0.04	523.7	526	517.7	13340999
1783009800	522.1	7.1	1.38	513	524	512.2	50554924
1782923400	515	8.4	1.66	506.6	515.7	503.8	47728950
1782837000	506.6	1.3	0.26	506.7	512.5	504.3	32442139
1782750600	505.3	-5.4	-1.06	509.9	510.6	504.4	25646396
1782491400	510.7	-10.6	-2.03	514.1	518.6	506.2	24194156
1782405000	521.29999	14.1	2.78	510.5	521.29999	507.7	34615185
1782318600	507.2	-4.3	-0.84	513.1	513.79999	506.5	77543056
1782232200	511.5	-4.5	-0.87	509.9	519.1	507.4	66489352
1782145800	516	19.55	3.94	497	516.6	493.7	75405248
1781886600	496.45	-4.15	-0.83	493.5	499.65	491.9	81066532
1781800200	500.6	-2.9	-0.58	501.6	504	498.75	65639663
1781713800	503.5	16.55	3.40	492.9	505.7	489.65	46788307
1781627400	486.95	7.05	1.47	479.45	490.9	479.2	41791173
1781541000	479.9	7.05	1.49	486.15	488.55	476.65	36950730
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