GlobalData Plc【DATA】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	-3.2	-3.0131826742	106.2	112	101	1389880	105.45428067	DE
4	-7	-6.36363636364	110	112	98.1	1564971	103.07296745	DE
12	32.6	46.3068181818	70.4	113.4	60.6	1475057	95.07967614	DE
26	-4	-3.73831775701	107	126	60.6	1765853	96.74925007	DE
52	-72	-41.1428571429	175	176.5	60.6	2274704	119.23915303	DE
156	-1202	-92.1072796935	1305	1305	60.6	1361965	151.03272201	DE
260	-1472	-93.4603174603	1575	1660	60.6	837576	175.46203412	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	103	-0.8	-0.77	103.8	108.4	102.6	849982
1780590600	103.8	2.4	2.37	101	104.4	101	862075
1780504200	101.4	-3.6	-3.43	107	107	101.4	1248502
1780417800	105	-5.4	-4.89	112	112	104.2	1718354
1780331400	110.4	3.8	3.56	105.4	111.8	105.4	971927
1780072200	106.6	1.8	1.72	106.2	106.8	104.2	2148544
1779985800	104.8	2.4	2.34	101.8	106.6	101.6	744390
1779899400	102.4	0.4	0.39	102	103.6	102	425495
1779813000	102	-0.4	-0.39	103.8	103.8	102	549345
1779467400	102.4	1.4	1.39	102	103.8	101.4	1364889
1779381000	101	2	2.02	98.8	102	98.1	1568268
1779294600	99	-1.8	-1.79	100	100.2	99	1117407
1779208200	100.8	-0.2	-0.20	101.4	105.4	99.4	3163506
1779121800	101	0	0.00	102.8	102.8	100.8	2579214
1778862600	101	-1	-0.98	101.2	104	101	425281
1778776200	102	-0.2	-0.20	104.2	104.2	101.2	1048975
1778689800	102.2	0.4	0.39	103.6	104	101.6	1871516
1778603400	101.8	-1.8	-1.74	105	105	101.8	727735
1778517000	103.6	-0.8	-0.77	106	106.2	103.6	858456
1778257800	104.4	-3.6	-3.33	110	110	104	6340572
1778171400	108	5.4	5.26	102.6	110.8	101.6	2755355
1778085000	102.6	-8.2	-7.40	112	112	102.6	2017605
1777998600	110.8	1.6	1.47	110	111.6	108.4	1939391
1777653000	109.2	0.8	0.74	109.4	111.6	109.2	2276070
1777566600	108.4	-2.4	-2.17	112	113.4	108.4	1717226
1777480200	110.8	4.2	3.94	107	111.6	107	2165500
1777393800	106.6	1.6	1.52	107	107.6	104.6	1658081
1777307400	105	1.8	1.74	105	107	103.6	1726058
1777048200	103.2	-1.2	-1.15	103	105	103	1282039
1776961800	104.4	3.6	3.57	101.2	104.8	100.2	3033493
1776875400	100.8	2.2	2.23	99	101.8	98.7	4055915
1776789000	98.6	5.3	5.68	93.5	102	93	2889862
1776702600	93.3	-1.7	-1.79	93.2	95.1	92.9	651361
1776443400	95	3.3	3.60	92	95.4	91.6	2271104
1776357000	91.7	5.2	6.01	88.1	91.8	87.7	1154208
1776270600	86.5	1	1.17	87	89.4	86.2	848823
1776184200	85.5	3.5	4.27	82.8	86.2	82.8	1226707
1776097800	82	0.6	0.74	82.9	83.3	80.7	333665
1775838600	81.4	2.4	3.04	80.4	83	80.3	496104
1775752200	79	-1	-1.25	81.5	81.5	78	656188
1775665800	80	3	3.90	80.1	82.4	78.4	1724597
1775579400	77	0.4	0.52	78	78.3	76.1	896566
1775147400	76.6	4.4	6.09	72.6	77.4	70.8	1248608
1775061000	72.2	0	0.00	73.4	74	70.8	1087026
1774974600	72.2	6.2	9.39	67.2	73.4	67.2	2501430
1774888200	66	2.4	3.77	64	66.2	60.6	849454
1774632600	63.6	-3.2	-4.79	67	67	63.4	759229
1774546200	66.8	-1	-1.47	67	67.2	65.8	511303
1774459800	67.8	0.6	0.89	67.4	68.8	67	564664
1774373400	67.2	-0.6	-0.88	68.2	68.4	66.599999	604780
1774287000	67.8	1.4	2.11	67.6	69.4	64.4	1331550
1774027800	66.4	-2	-2.92	69.2	70.8	66.4	916003
1773941400	68.4	1	1.48	67.2	69	65.8	2767690
1773855000	67.4	-1.4	-2.03	67.6	69.8	67.4	598421
1773768600	68.8	-0.8	-1.15	69.4	70	67.4	578281
1773682200	69.6	-1.2	-1.69	70	70.6	68.6	613109
1773423000	70.8	-0.2	-0.28	70.4	71.6	68.8	720295
1773336600	71	-2.8	-3.79	73.8	74.6	70.4	859016
1773250200	73.8	-1.4	-1.86	75	75.6	73.8	1105173
1773163800	75.2	-2.8	-3.59	78.8	80.6	74.4	1486989
1773077400	78	-1.2	-1.52	78	80	76.8	1661055