Baillie Gifford European Growth Trust Plc【BGEU】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	5	4.6511627907	107.5	115	106.5	591894	110.54557642	DE
4	11	10.8374384236	101.5	115	100.5	886720	103.89319701	DE
12	17.7	18.6708860759	94.8	115	92.4	780640	100.70773599	DE
26	7	6.63507109005	105.5	115	91.8	601826	102.2918392	DE
52	15.1	15.5030800821	97.4	115	91.8	557634	103.37230247	DE
156	19.4	20.8378088077	93.1	115	75.4	553825	95.89130994	DE
260	-37.5	-25	150	170.4	73.5	646003	104.29947489	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
1781886600	112.5	0.5	0.45	112	112.5	111.5	745031
1781800200	112	3.5	3.23	108	115	108	2083990
1781713800	108.5	1	0.93	108.5	109.5	108	52692
1781627400	107.5	0	0.00	107.5	109	107.5	147539
1781541000	107.5	1	0.94	108.5	108.5	107.5	257890
1781281800	106.5	1	0.95	107.5	107.5	106.5	417358
1781195400	105.5	0.5	0.48	106	106.5	105	488989
1781109000	105	2.5	2.44	102.5	105.5	102	554757
1781022600	102.5	-0.5	-0.49	103	104	102.5	415456
1780936200	103	1	0.98	100.5	103.5	100.5	694263
1780677000	102	0	0.00	101.5	102.5	101.5	3346012
1780590600	102	0.5	0.49	101.5	102.5	101	4504057
1780504200	101.5	-0.5	-0.49	101.5	102	101.5	734234
1780417800	102	1	0.99	103.5	104	102	749774
1780331400	101	-2.5	-2.42	102.5	103	101	140620
1780072200	103.5	0.5	0.49	103	104.5	103	344864
1779985800	103	-0.5	-0.48	102.5	103.5	102	334342
1779899400	103.5	0.5	0.49	102	104	102	1164748
1779813000	103	1.5	1.48	102	103	102	296605
1779467400	101.5	1	1.00	101.5	102	101	119489
1779381000	100.5	0.7	0.70	99.6	101	99.6	164709
1779294600	99.8	1.2	1.22	98.2	100.5	98.2	367287
1779208200	98.6	0	0.00	99	99	98.2	184675
1779121800	98.6	-0.8	-0.80	99	99.8	98.6	706410
1778862600	99.4	-0.4	-0.40	99	100	98.8	796252
1778776200	99.8	0.4	0.40	100	100.25	99.4	242092
1778689800	99.4	0.2	0.20	99.4	99.4	98.4	482622
1778603400	99.2	-0.8	-0.80	100.5	100.5	98.4	603771
1778517000	100	-1.5	-1.48	101	101	99.6	399211
1778257800	101.5	-1	-0.98	101.5	102	100.5	1669602
1778171400	102.5	0	0.00	102.5	102.5	102	189038
1778085000	102.5	2.7	2.71	102	103	101.5	1893065
1777998600	99.8	-1.7	-1.67	100	100	98.6	679749
1777653000	101.5	1.7	1.70	99.6	101.5	99.4	263854
1777566600	99.8	1.6	1.63	97.4	99.8	97.4	964566
1777480200	98.2	-0.2	-0.20	97.6	98.2	97.4	211267
1777393800	98.4	-0.4	-0.40	98	98.4	97.8	442135
1777307400	98.8	-0.4	-0.40	99	99.2	98.4	235793
1777048200	99.2	-0.4	-0.40	99	99.4	98	806933
1776961800	99.6	-0.9	-0.90	99	99.6	98.6	242929
1776875400	100.5	0.5	0.50	100	100.5	99.2	718346
1776789000	100	-1.5	-1.48	100.5	100.5	99.4	1206786
1776702600	101.5	0	0.00	101	102	99.8	314161
1776443400	101.5	1	1.00	100.5	102	100.5	267227
1776357000	100.5	0.5	0.50	100.5	100.5	100	610139
1776270600	100	0.4	0.40	99.6	100	99	642146
1776184200	99.6	1.2	1.22	98.6	99.6	98.4	216973
1776097800	98.4	0.4	0.41	97.6	98.4	96.8	1189447
1775838600	98	1	1.03	98	98.6	97.4	2286118
1775752200	97	-0.8	-0.82	98	98	96.8	717677
1775665800	97.8	4	4.26	98	98	97.6	2387130
1775579400	93.8	-0.2	-0.21	96	96	93.4	681548
1775147400	94	-2.6	-2.69	96	96	93.8	469696
1775061000	96.6	2.8	2.99	96	96.8	95.2	1670828
1774974600	93.8	1	1.08	92.8	93.8	92.6	319990
1774888200	92.8	-1	-1.07	92.4	93.6	92.4	569913
1774632600	93.8	-1.2	-1.26	94.8	94.8	93	1054103
1774546200	95	-0.6	-0.63	95.2	95.2	95	303433
1774459800	95.6	1	1.06	95.2	96.2	95.2	1184408
1774373400	94.6	-0.8	-0.84	94.8	94.8	94.4	188921
1774287000	95.4	0.8	0.85	92.8	96.2	91.8	457392