Barratt Redrow Plc【BTRW】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	11	4.4	250	264.5	246.9	6011065	254.611805	DE
4	8.3	3.28452710724	252.7	267.7	240.4	13217118	258.29262827	DE
12	-6.3	-2.3569023569	267.3	282.1	235.4	9939404	258.8195216	DE
26	-114.2	-30.4371002132	375.2	406.4	235.4	7731622	292.09797125	DE
52	-200.3	-43.4207673965	461.3	475.3	235.4	6342430	330.2582736	DE
156	-181.8	-41.0569105691	442.8	582.2	235.4	5860244	420.9856159	DE
260	-439.8	-62.7568493151	700.8	765	235.4	5089429	447.68567365	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	261	-2.8	-1.06	264.1	264.5	261	19655521
1781800200	263.8	1.9	0.73	260.39999	263.8	256.2	4497619
1781713800	261.89999	6.8	2.67	257.1	262.7	256.89999	5325667
1781627400	255.1	4.5	1.80	251.3	257.7	249.4	5744123
1781541000	250.6	3.7	1.50	252.3	257	250.1	7779526
1781281800	246.9	5	2.07	250	253.6	246.9	6708392
1781195400	241.9	-7.7	-3.08	246	249	240.4	17019719
1781109000	249.6	-4.4	-1.73	254.9	255.8	249.3	6286641
1781022600	254	0.6	0.24	253	259.8	251.7	7690311
1780936200	253.4	-6.2	-2.39	257.3	258.1	250.8	13093660
1780677000	259.6	-3	-1.14	264.6	265.1	258.39999	7356526
1780590600	262.6	4.5	1.74	257.89999	265.2	257.7	10402259
1780504200	258.1	1.3	0.51	255	260.6	254.3	5222438
1780417800	256.8	4.8	1.90	252.3	259.89999	252.3	5840590
1780331400	252	-10.9	-4.15	263	265.6	252	11534004
1780072200	262.89999	-0.5	-0.19	265.7	267.1	262.1	98272900
1779985800	263.39999	-1.6	-0.60	261	265.7	257.89999	13042292
1779899400	265	6	2.32	262.2	267.7	261.6	9990051
1779813000	259	4.3	1.69	257.6	262.6	254.5	8805076
1779467400	254.7	3.8	1.51	252.7	258.6	249.1	6513446
1779381000	250.9	1.7	0.68	250.1	252.6	248.1	4892374
1779294600	249.2	8	3.32	240.1	249.3	238.5	5654632
1779208200	241.2	-1.9	-0.78	241.6	244.4	238.3	3897788
1779121800	243.1	-0.6	-0.25	240.7	245	235.4	9216774
1778862600	243.7	-6.8	-2.71	248.1	249.6	240.5	9882419
1778776200	250.5	1.3	0.52	249.8	253.6	249.2	4465399
1778689800	249.2	-3.3	-1.31	254.2	255	247.3	7384526
1778603400	252.5	-10.9	-4.14	262	262.1	252.5	5141638
1778517000	263.39999	0.2	0.08	262.5	263.39999	257.2	6282984
1778257800	263.2	-0.2	-0.08	262.5	267.2	260.39999	4542272
1778171400	263.39999	-0.8	-0.30	266.8	267.1	262.39999	6337328
1778085000	264.2	13	5.18	256.1	269.5	255.2	8306520
1777998600	251.2	-1.3	-0.51	252	254.4	250	5746939
1777653000	252.5	1.8	0.72	251	256.2	249.6	3157458
1777566600	250.7	6.2	2.54	243.3	251.8	242.5	6294173
1777480200	244.5	-7.5	-2.98	250.6	251.5	244.1	5163208
1777393800	252	-4.3	-1.68	255.6	256	250.6	10105875
1777307400	256.3	-0.2	-0.08	257.1	261.6	255.3	4192659
1777048200	256.5	-5.5	-2.10	260	261.6	256.5	6102675
1776961800	262	-4.1	-1.54	263.1	266.6	261.3	4361624
1776875400	266.1	1.6	0.60	265.7	268	263.7	7561964
1776789000	264.5	-3.5	-1.31	264.5	268.7	262.7	7032689
1776702600	268	-11.1	-3.98	273.1	273.5	266.7	5946884
1776443400	279.1	10.8	4.03	269	282.1	264	9777566
1776357000	268.3	1	0.37	267.89999	274	266.1	13080358
1776270600	267.3	9	3.48	263.8	267.3	259.89999	9215363
1776184200	258.3	-2.1	-0.81	259.5	262.5	257.1	10565120
1776097800	260.39999	-2.7	-1.03	259.89999	260.39999	255.2	8590219
1775838600	263.1	0.9	0.34	264	269.39999	263	46334772
1775752200	262.2	-5.3	-1.98	264	265.39999	256.6	8083765
1775665800	267.5	16.4	6.53	270.6	279.3	267.5	12424636
1775579400	251.1	-8.5	-3.27	260	260.7	249.9	6054025
1775147400	259.6	-3.5	-1.33	254.3	260.1	250	10909012
1775061000	263.1	2.8	1.08	266.1	268	255.1	10023716
1774974600	260.3	3.4	1.32	258.3	265	258.3	6812689
1774888200	256.89999	1.2	0.47	256	260.2	252.6	5067873
1774632600	255.7	-12.6	-4.70	267.3	269	255.4	6871460
1774546200	268.3	-4.7	-1.72	269.5	272.1	266.1	5721574
1774459800	273	10	3.80	266.8	274	266.8	6408326
1774373400	263	-4.1	-1.54	268.39999	270.5	259.7	8872784
1774287000	267.1	11.1	4.34	251.7	273.3	249.4	9060365