FDM Group Holdings Plc【FDM】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	-10.4	-8.96551724138	116	119.8	103	184138	111.04598802	DE
4	-10.2	-8.80829015544	115.8	119.8	100.6	261766	109.16386089	DE
12	-23.8	-18.3925811437	129.4	132	94.5	477167	109.4672508	DE
26	-33.8	-24.2467718795	139.4	165.8	94.5	364185	124.04036313	DE
52	-111.9	-51.4482758621	217.5	225.5	94.5	485714	134.58777328	DE
156	-593.4	-84.8927038627	699	722	94.5	356784	275.41722613	DE
260	-922.4	-89.7276264591	1028	1372	94.5	278585	419.18775644	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	105.6	-1.4	-1.31	106.2	109	103	519036
1780590600	107	-3.6	-3.25	107.8	109	105.2	329890
1780504200	110.6	-2.4	-2.12	114.4	115.4	110.6	138938
1780417800	113	2.2	1.99	115.8	116.4	112.8	131588
1780331400	110.8	-7.2	-6.10	117.8	118	110.8	151060
1780072200	118	4.4	3.87	116	119.8	114.6	169216
1779985800	113.6	1.6	1.43	110.2	115.6	110	408182
1779899400	112	0.6	0.54	112.4	112.4	109.2	118729
1779813000	111.4	-1.2	-1.07	110.2	119	110.2	141594
1779467400	112.6	-2	-1.75	114.6	116.2	112.6	102980
1779381000	114.6	9.6	9.14	107	114.6	105	795359
1779294600	105	-2	-1.87	107.6	107.6	103.6	158589
1779208200	107	1.2	1.13	109.4	109.4	103.2	179737
1779121800	105.8	-0.4	-0.38	103	106.8	103	106393
1778862600	106.2	0	0.00	107	108	105.2	654079
1778776200	106.2	4.8	4.73	103	109.2	102.2	582100
1778689800	101.4	-1.8	-1.74	104.8	104.8	100.6	279189
1778603400	103.2	-3.4	-3.19	106.2	106.2	103.2	249357
1778517000	106.6	-3.8	-3.44	114.4	114.4	106.6	129120
1778257800	110.4	-4	-3.50	115.8	116	110.4	147459
1778171400	114.4	5.4	4.95	110.8	114.8	109.4	228082
1778085000	109	1	0.93	107	113	107	184609
1777998600	108	0	0.00	107.2	109.4	106.4	225752
1777653000	108	3.6	3.45	103.6	108.2	103.6	244990
1777566600	104.4	-0.6	-0.57	104	105.4	103	482066
1777480200	105	-2.4	-2.23	107.8	107.8	104.6	220687
1777393800	107.4	-5	-4.45	110.8	111.6	107.4	156044
1777307400	112.4	1.8	1.63	110	113.8	110	97169
1777048200	110.6	-0.4	-0.36	110	112.4	110	231840
1776961800	111	-8.6	-7.19	117	118.2	111	620040
1776875400	119.6	-0.4	-0.33	119.4	121.4	117	241778
1776789000	120	3	2.56	117.4	120	114.6	551555
1776702600	117	9.4	8.74	109	118.6	108.4	2418233
1776443400	107.6	3	2.87	104.6	107.8	104.4	1152566
1776357000	104.6	2.6	2.55	102.2	105	102.2	536053
1776270600	102	2.1	2.10	98.5	102.4	98	1029441
1776184200	99.9	2	2.04	99.5	107	98.9	1052775
1776097800	97.9	1.6	1.66	96.2	98	94.5	540639
1775838600	96.3	-1.7	-1.73	99.8	99.8	96	325539
1775752200	98	-2.8	-2.78	99.6	99.6	95.9	267660
1775665800	100.8	3.8	3.92	101.2	103	100.2	266914
1775579400	97	-4.2	-4.15	105	105	97	377786
1775147400	101.2	-0.6	-0.59	101	102	99.3	541390
1775061000	101.8	2.2	2.21	105	105	99.9	785069
1774974600	99.6	0.3	0.30	102	102.4	99.6	196919
1774888200	99.3	-5.3	-5.07	104.8	104.8	99.3	380054
1774632600	104.6	-2.6	-2.43	106	106	104	199809
1774546200	107.2	1.4	1.32	108	108.6	105	213461
1774459800	105.8	-1.2	-1.12	109.4	109.4	103.2	526620
1774373400	107	-0.2	-0.19	106.8	108.2	104.4	405882
1774287000	107.2	-4.2	-3.77	110.4	112.6	106.6	339419
1774027800	111.4	-4.6	-3.97	119.4	120	111.4	1469518
1773941400	116	-3.2	-2.68	116	119.8	115.8	2465596
1773855000	119.2	-3.6	-2.93	122	124.6	112.6	1291699
1773768600	122.8	-1	-0.81	124	124	121.6	108839
1773682200	123.8	-5.6	-4.33	128	128	122.4	323307
1773423000	129.4	-0.8	-0.61	129.4	132	129.19999	55629
1773336600	130.19999	-2.4	-1.81	130	132.4	130	61826
1773250200	132.6	0	0.00	131.8	134.4	130	138538
1773163800	132.6	0	0.00	131.8	136.4	131.8	105475
1773077400	132.6	-3.8	-2.79	131.8	136	131.8	85374
1772818200	136.4	0.6	0.44	135.19999	137.4	135.19999	32649