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	8.6	6.18705035971	139	150	137.8	1136279	145.02235778	DE
4	8.4	6.03448275862	139.2	150	132	760352	142.33755548	DE
12	16.6	12.6717557252	131	164.8	125	1056039	143.17504786	DE
26	22.6	18.08	125	176.8	120.4	1183787	145.16264732	DE
52	31.6	27.2413793103	116	176.8	107.6	885151	139.15377449	DE
156	89.6	154.482758621	58	176.8	25	861243	105.54071929	DE
260	-17.4	-10.5454545455	165	176.8	25	678062	95.54993196	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
1781886600	147.6	0.4	0.27	147.19999	148.19999	145	1844413
1781800200	147.19999	6	4.25	142	150	137.8	1754538
1781713800	141.19999	-2.6	-1.81	147	147	141.19999	728419
1781627400	143.8	-1.8	-1.24	147	147	143.4	847702
1781541000	145.6	0.8	0.55	150	150	145.6	653027
1781281800	144.8	7.4	5.39	139	145.4	139	1697709
1781195400	137.4	0.4	0.29	134	138.4	134	233605
1781109000	137	0	0.00	135.8	137.8	134.4	314056
1781022600	137	-0.8	-0.58	135	140.6	135	537727
1780936200	137.8	0.2	0.15	143	143	135.8	277006
1780677000	137.6	-2.4	-1.71	139.8	141	137.4	771022
1780590600	140	6	4.48	135	140	132	762272
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