Ecclesiastical Insurance Group Plc【ELLA】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	0	139.5	139.5	136.5	133127	139.5	DE
4	0	0	139.5	139.5	136.5	101191	139.5	DE
12	-3	-2.10526315789	142.5	147	136.5	101539	141.51219601	DE
26	-5.5	-3.79310344828	145	153.5	136.5	94061	144.24878907	DE
52	-5.5	-3.79310344828	145	153.5	136.5	86847	144.84411815	DE
156	20	16.7364016736	119.5	153.5	118	97413	137.22793841	DE
260	-27.5	-16.4670658683	167	170.5	118	88126	137.76512445	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
1783096200	139.5	0	0.00	139.5	139.5	139.5	86865
1783009800	139.5	0	0.00	139.5	139.5	139.5	120164
1782923400	139.5	0	0.00	139.5	139.5	139.5	145440
1782837000	139.5	0	0.00	139.5	139.5	139.5	103622
1782750600	139.5	0	0.00	139.5	139.5	139.5	81281
1782491400	139.5	0	0.00	139.5	139.5	136.5	215129
1782405000	139.5	0	0.00	139.5	139.5	136.5	93432
1782318600	139.5	0	0.00	139.5	139.5	139.5	19600
1782232200	139.5	0	0.00	139.5	139.5	139.5	61357
1782145800	139.5	0	0.00	139.5	139.5	139.5	36613
1781886600	139.5	0	0.00	139.5	139.5	139.5	118788
1781800200	139.5	0	0.00	139.5	139.5	139.5	68349
1781713800	139.5	0	0.00	139.5	139.5	139.5	56832
1781627400	139.5	0	0.00	139.5	139.5	138	113508
1781541000	139.5	0	0.00	139	139.5	137.5	153788
1781281800	139.5	0	0.00	139.5	139.5	139.5	78447
1781195400	139.5	0	0.00	139.5	139.5	139.5	142452
1781109000	139.5	0	0.00	139.5	139.5	139.5	24737
1781022600	139.5	0	0.00	139.5	139.5	139.5	188461
1780936200	139.5	0	0.00	139.5	139.5	136.5	79469
1780677000	139.5	0	0.00	139.5	139.5	139	122350
1780590600	139.5	0	0.00	139.5	140	139.5	101357
1780504200	139.5	0	0.00	139.5	140	139.5	118065
1780417800	139.5	0	0.00	139.5	140	139.5	54805
1780331400	139.5	0	0.00	139.5	140	139.5	85839
1780072200	139.5	0	0.00	139.5	140	136.5	45485
1779985800	139.5	-3	-2.11	141.25	141.25	136.5	83206
1779899400	142.5	0	0.00	142.5	142.5	142.5	16891
1779813000	142.5	0.25	0.18	142.5	142.5	142.25	27358
1779467400	142.25	0.25	0.18	142.5	142.5	142	326746
1779381000	142	0	0.00	142.5	142.5	142	105640
1779294600	142	0	0.00	142.5	142.5	139.5	210159
1779208200	142	-0.25	-0.18	142.5	143	141.5	96634
1779121800	142.25	0	0.00	142.5	143.75	142.25	89966
1778862600	142.25	-0.25	-0.18	142.5	143	140	93796
1778776200	142.5	0	0.00	142.5	143	142.5	69589
1778689800	142.5	-0.5	-0.35	143.5	143.5	142.5	70308
1778603400	143	0	0.00	143.5	143.5	142	40964
1778517000	143	0	0.00	142.5	143	142	97248
1778257800	143	0	0.00	143	143	142.5	606132
1778171400	143	0	0.00	143	143	143	20084
1778085000	143	0	0.00	143	143	142	15138
1777998600	143	0	0.00	142.5	143	139	97257
1777653000	143	0	0.00	143	143	140.5	121417
1777566600	143	-0.25	-0.17	143.25	143.25	143	67025
1777480200	143.25	0	0.00	143.25	143.25	143.25	126466
1777393800	143.25	0	0.00	143	143.25	143	20429
1777307400	143.25	0	0.00	143.25	143.25	143.25	52843
1777048200	143.25	0	0.00	143.25	143.25	143.25	121410
1776961800	143.25	-1	-0.69	144.5	144.5	143.25	43337
1776875400	144.25	0	0.00	144.5	144.5	143	47700
1776789000	144.25	0	0.00	144.25	144.25	143	103171
1776702600	144.25	0	0.00	144.25	144.25	143	41762
1776443400	144.25	0	0.00	144.25	145.75	144.25	70244
1776357000	144.25	0.25	0.17	144	145.5	144	89863
1776270600	144	0	0.00	144	147	142.5	72407
1776184200	144	0.25	0.17	143.75	145.25	143.75	197225
1776097800	143.75	0.5	0.35	143.25	146.5	143.25	126642
1775838600	143.25	0.75	0.53	142.5	145.75	142.5	90816
1775752200	142.5	0	0.00	142.5	142.5	142.5	87884
1775665800	142.5	1.5	1.06	141.5	144.5	141	223735
1775579400	141	0	0.00	141.5	141.5	141	27193