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	-0.6	-0.769230769231	78	82.6	73.7	1696507	75.67429677	DE
4	-29.6	-27.6635514019	107	108.4	73.7	2070365	86.71669867	DE
12	-2.7	-3.37078651685	80.1	113.4	73.7	1826044	95.85953043	DE
26	-33.6	-30.2702702703	111	126	60.6	1941848	94.24639948	DE
52	-68.6	-46.9863013699	146	154	60.6	2213762	113.29047418	DE
156	-1147.6	-93.6816326531	1225	1255	60.6	1413458	147.61902787	DE
260	-1512.6	-95.1320754717	1590	1660	60.6	869581	171.87355453	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782837000	74.7	-2.6	-3.36	78.8	79.2	74.7	1819453
1782750600	77.3	0.4	0.52	76.5	82.6	76.5	2102029
1782491400	76.9	1.9	2.53	74.2	77.3	73.7	1122810
1782405000	75	0.4	0.54	76	76.6	74.1	1682178
1782318600	74.6	-3.8	-4.85	78	78.9	74.6	1756063
1782232200	78.4	-2.3	-2.85	82	83	77.1	2172297
1782145800	80.7	-4.5	-5.28	86	87	80.7	1620025
1781886600	85.2	-5.9	-6.48	92	92	85.2	14272109
1781800200	91.1	-1.4	-1.51	91.8	92.7	88	998862
1781713800	92.5	-0.1	-0.11	94.4	94.4	90.9	722408
1781627400	92.6	-5.6	-5.70	98.7	99.2	92.4	1064336
1781541000	98.2	3.5	3.70	96.5	100	96.5	1534565
1781281800	94.7	2.5	2.71	90.5	98.5	90.5	2246204
1781195400	92.2	-0.7	-0.75	92.5	95.2	92	1053796
1781109000	92.9	-2.7	-2.82	96.5	96.8	92.9	1159751
1781022600	95.6	-7.8	-7.54	101.4	101.4	95.4	2454231
1780936200	103.4	0.4	0.39	102.6	104.4	102	665622
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