Funding Circle Holdings Plc【FCH】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	-2.4	-1.68539325843	142.4	147	132	460588	139.48914953	DE
4	9	6.87022900763	131	148.4	130.2	744223	138.41897888	DE
12	-1	-0.709219858156	141	164.8	124	1221652	140.44766517	DE
26	15.8	12.7214170692	124.2	176.8	116.6	1164771	144.24904572	DE
52	30	27.2727272727	110	176.8	107.6	874811	138.43948331	DE
156	85	154.545454545	55	176.8	25	852349	104.90712431	DE
260	-25	-15.1515151515	165	176.8	25	670876	95.08449203	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
1780504200	134	-4.8	-3.46	135	139	134	631932
1780417800	138.8	-3.4	-2.39	140	146.6	138.6	608553
1780331400	142.19999	-1.6	-1.11	142.6	145	142.19999	332468
1780072200	143.8	0.4	0.28	144	147	142.8	330011
1779985800	143.4	0	0.00	142.4	144.4	141.8	399978
1779899400	143.4	-0.6	-0.42	145.4	146.4	142.19999	1436339
1779813000	144	2.2	1.55	143.6	148.4	143.19999	1507656
1779467400	141.8	3	2.16	139.19999	143.4	139.19999	622660
1779381000	138.8	3	2.21	136	143.19999	136	813563
1779294600	135.8	3.8	2.88	130.8	137.19999	130.8	1118867
1779208200	132	-4	-2.94	135	137.8	131.6	650035
1779121800	136	-1	-0.73	135.8	140	135	715060
1778862600	137	1.6	1.18	133.4	138.6	133.4	837965
1778776200	135.4	2.4	1.80	133	135.8	131.19999	507743
1778689800	133	-1.8	-1.34	134.6	135.6	130.19999	411388
1778603400	134.8	-3.8	-2.74	139	139	133.6	1086334
1778517000	138.6	3.6	2.67	133	138.6	133	783011
1778257800	135	-2.8	-2.03	134.4	138.6	134.4	729079
1778171400	137.8	1.2	0.88	131	139	131	617590
1778085000	136.6	6.4	4.92	129.6	138.6	129.6	1141149
1777998600	130.19999	-11.6	-8.18	142.6	142.6	129.19999	1461680
1777653000	141.8	-3.2	-2.21	144.4	144.4	134	1189914
1777566600	145	-5.2	-3.46	148.4	149.8	143.8	2136885
1777480200	150.19999	-2	-1.31	151	153.6	149.8	855443
1777393800	152.19999	-2.4	-1.55	160	160	150.8	3270984
1777307400	154.6	2.4	1.58	156	156.19999	153.19999	886206
1777048200	152.19999	1.2	0.79	149	154	149	1065976
1776961800	151	-4.2	-2.71	158	158	150.8	453448
1776875400	155.19999	-3.2	-2.02	164	164	153.6	758916
1776789000	158.4	4.8	3.13	155	164.8	155	4471658
1776702600	153.6	-2.4	-1.54	156.4	156.4	151.4	1264794
1776443400	156	4	2.63	152	156	152	1866951
1776357000	152	2	1.33	149.6	155	149.6	849584
1776270600	150	2.6	1.76	150	152.19999	148	1659470
1776184200	147.4	6.4	4.54	144.19999	148.6	144	1948392
1776097800	141	-0.4	-0.28	142.19999	142.6	140	1107243
1775838600	141.4	1.4	1.00	142.8	142.8	141.4	273973
1775752200	140	1.8	1.30	137	140.19999	135.8	539495
1775665800	138.19999	3.4	2.52	140	144.4	137.4	1902099
1775579400	134.8	2.4	1.81	133.8	138	132.6	912902
1775147400	132.4	1.4	1.07	128.6	132.8	125.2	1749112
1775061000	131	3	2.34	133	133.19999	129.8	1583662
1774974600	128	-0.4	-0.31	133.19999	133.19999	127.6	1245175
1774888200	128.4	-1.6	-1.23	127	128.4	125	1026444
1774632600	130	-3.4	-2.55	131	132.4	129	799291
1774546200	133.4	-2.8	-2.06	134.4	136.4	130.4	858951
1774459800	136.19999	5.8	4.45	131	138.4	131	1847547
1774373400	130.4	0.2	0.15	135	135	128.6	2687354
1774287000	130.19999	1.2	0.93	126	133	124	1346554
1774027800	129	-4	-3.01	132.8	133	128	1577354
1773941400	133	-2.2	-1.63	134	135.6	131.4	934609
1773855000	135.19999	2.2	1.65	134	137.6	133.8	1079334
1773768600	133	-0.2	-0.15	135	135	130.6	2295132
1773682200	133.19999	-2.6	-1.91	136.19999	136.19999	131.8	1895830
1773423000	135.8	-4.2	-3.00	140	140.6	135.8	1575066
1773336600	140	-2	-1.41	141	141.19999	136.8	1398021
1773250200	142	-5.2	-3.53	146	148.19999	141.8	15061115
1773163800	147.19999	1.8	1.24	149	149.19999	145.8	4853479
1773077400	145.4	1.6	1.11	145	148.6	140.19999	1025105
1772818200	143.8	4.8	3.45	138	147	138	967814
1772731800	139	-7	-4.79	152	154	136.19999	2810667
1772645400	146	6.6	4.73	145	148	140	1085615