Firstgroup Plc【FGP】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	-1.1641443539	171.8	174.4	166.6	1188857	171.10857767	DE
4	8.7	5.40037243948	161.1	174.4	158.2	1328531	166.87783294	DE
12	-4.2	-2.41379310345	174	183.7	154.2	1237515	168.63435784	DE
26	-10.2	-5.66666666667	180	199.7	154.2	1191996	178.07057569	DE
52	-24.7	-12.6992287918	194.5	240.4	154.2	1344395	198.6085043	DE
156	54.8	47.652173913	115	240.4	115	1345548	172.8372711	DE
260	91.8	117.692307692	78	240.4	72.4	2359782	124.38179334	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	169.8	-2.7	-1.57	166.6	173.8	166.6	510755
1780590600	172.5	0	0.00	172.3	174.4	171.8	401958
1780504200	172.5	1.7	1.00	169.7	172.7	169.3	750255
1780417800	170.8	1.3	0.77	169.9	172.2	169.9	2291174
1780331400	169.5	-1.7	-0.99	168	171.7	168	661675
1780072200	171.2	0.3	0.18	171.8	172.7	170.4	1839221
1779985800	170.9	0.7	0.41	170	172.2	169.2	1004255
1779899400	170.2	1.8	1.07	167	170.7	167	467510
1779813000	168.4	1	0.60	168.3	169.9	166.6	608687
1779467400	167.4	1.9	1.15	167.9	167.9	164.1	611523
1779381000	165.5	0.5	0.30	163.69999	166.19999	163.5	706191
1779294600	165	-0.7	-0.42	158.19999	166.69999	158.19999	1268882
1779208200	165.69999	1.7	1.04	160	167.3	160	999388
1779121800	164	-0.6	-0.36	160.9	164.4	160.9	3884863
1778862600	164.6	-4	-2.37	167.69999	168.1	161.4	1968154
1778776200	168.6	4.2	2.55	168	168.8	164.6	835426
1778689800	164.4	-1.6	-0.96	170	170	163	2678866
1778603400	166	0.5	0.30	172.8	172.8	162.9	1120058
1778517000	165.5	0.8	0.49	164.3	167.4	163.1	1547963
1778257800	164.69999	4	2.49	161.1	165.6	160.19999	1596049
1778171400	160.69999	-1.8	-1.11	170	170	160.69999	1407634
1778085000	162.5	4.5	2.85	157.9	164.1	157	1276314
1777998600	158	-3.1	-1.92	159.3	162.19999	156.4	905486
1777653000	161.1	-1.5	-0.92	163	163	161.1	523592
1777566600	162.6	2.2	1.37	154.19999	163.6	154.19999	1137565
1777480200	160.4	-6.9	-4.12	165	168	160.1	3177405
1777393800	167.3	-1	-0.59	167	168.7	165.9	535822
1777307400	168.3	-2.5	-1.46	168	170.7	168	874947
1777048200	170.8	-1.6	-0.93	170	171.9	169	616942
1776961800	172.4	-2.6	-1.49	166.9	173.7	166.9	682996
1776875400	175	-2.5	-1.41	177	178.9	175	1076254
1776789000	177.5	0.6	0.34	175	179.8	175	1414540
1776702600	176.9	-2.7	-1.50	183.7	183.7	176.1	2433758
1776443400	179.6	3.8	2.16	176.6	180.9	175.2	626913
1776357000	175.8	-0.3	-0.17	180.6	180.6	175	505970
1776270600	176.1	-2	-1.12	178.6	178.6	175.5	681679
1776184200	178.1	5.2	3.01	173.5	179.3	173.1	564919
1776097800	172.9	-1.4	-0.80	178.7	178.7	172	557314
1775838600	174.3	0	0.00	180	180	173.5	543741
1775752200	174.3	-1	-0.57	174.8	175.6	172.3	494076
1775665800	175.3	4.3	2.51	166.6	178.5	166.6	549906
1775579400	171	-0.4	-0.23	175	175	169.9	695375
1775147400	171.4	-1.4	-0.81	172	173.5	170.8	633843
1775061000	172.8	6.6	3.97	169.3	173.3	168.7	2345204
1774974600	166.19999	-1	-0.60	170	170.5	166.19999	2028610
1774888200	167.19999	-1.7	-1.01	166.5	167.9	165.1	994564
1774632600	168.9	-3.4	-1.97	175.5	175.5	168.3	624130
1774546200	172.3	-0.4	-0.23	170.7	173	170.3	796998
1774459800	172.7	4.5	2.68	165	172.8	165	826221
1774373400	168.2	-2.7	-1.58	162.3	172.5	162.3	1256571
1774287000	170.9	1.1	0.65	168.6	174	163.8	1054441
1774027800	169.8	1.4	0.83	170.7	170.7	166.69999	3718492
1773941400	168.4	-3.9	-2.26	180.7	180.7	167.19999	1191012
1773855000	172.3	4	2.38	178.9	178.9	166.19999	2040445
1773768600	168.3	-3.4	-1.98	171.9	171.9	167.69999	1794694
1773682200	171.7	-2.4	-1.38	181.3	181.3	170.2	457557
1773423000	174.1	0	0.00	174	175.1	171.4	531854
1773336600	174.1	0.4	0.23	170	174.9	170	726392
1773250200	173.7	-2.2	-1.25	176.7	176.7	173	487115
1773163800	175.9	1.9	1.09	178.7	178.7	175.1	741249
1773077400	174	-1.6	-0.91	182	182	171.4	1263580
1772818200	175.6	-1.6	-0.90	182	182	174.9	503777