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	-6.8	-4.1514041514	163.8	168.6	152.2	799941	161.24774961	DE
4	-1.3	-0.821225521162	158.3	184.8	152.2	2530013	174.63438782	DE
12	1.6	1.0296010296	155.4	184.8	149	1602231	168.42845513	DE
26	12.7	8.80110880111	144.3	184.8	128.6	1374171	158.8137831	DE
52	-24.3	-13.4031991175	181.3	184.8	128.6	1221587	160.8211557	DE
156	44.9	40.0535236396	112.1	189	89.55	1522659	139.02679823	DE
260	105	201.923076923	52	189	31	2853910	99.01112441	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
1743611400	157	0.8	0.51	152.19999	157.19999	152.19999	976567
1743525000	156.19999	0.2	0.13	159.5	159.5	155.1	686694
1743438600	156	-8	-4.88	162.6	162.6	156	1149782
1743183000	164	-1.9	-1.15	160	168.6	160	543366
1743096600	165.9	-0.5	-0.30	165.19999	166.1	164.1	682773
1743010200	166.4	2.6	1.59	163.8	168.2	163.8	937089
1742923800	163.8	-4.9	-2.90	161.9	169.9	161.9	4671933
1742837400	168.7	0	0.00	176.7	176.7	168.1	713746
1742578200	168.7	-13.3	-7.31	183.5	183.5	167.69999	4856875
1742491800	182	-1.1	-0.60	180	184.8	180	5150385
1742405400	183.1	2.3	1.27	179.3	184.1	179.3	7286259
1742319000	180.8	4.3	2.44	177.9	183	177.9	8841537
1742232600	176.5	0.7	0.40	177	178.5	175.6	2735624
1741973400	175.8	2.2	1.27	166.69999	178.3	166.69999	1320618
1741887000	173.6	-0.9	-0.52	170.9	176.8	170.9	1104191
1741800600	174.5	4.2	2.47	170.8	175.8	170.7	3498241
1741714200	170.3	-1.6	-0.93	172.2	177.2	170.3	1480698
1741627800	171.9	-1.5	-0.87	178	178	171.1	952747
1741368600	173.4	3	1.76	162.9	174.2	162.9	935917
1741282200	170.4	-0.8	-0.47	177.9	177.9	170.4	1605965
1741195800	171.2	4.1	2.45	158.3	173.1	158.3	1445823
1741109400	167.1	-1.5	-0.89	176.9	176.9	166.1	1523526
1741023000	168.6	8.9	5.57	159.1	170	159.1	1989486
1740763800	159.69999	0.1	0.06	159.3	161	157.9	2591978
1740677400	159.6	-2.4	-1.48	169.8	169.8	158.5	866422
1740591000	162	2.5	1.57	160	164.6	160	4207039
1740504600	159.5	-0.7	-0.44	167.4	167.4	159.5	1976414
1740418200	160.19999	-0.8	-0.50	153.6	162.9	153.6	721906
1740159000	161	-1	-0.62	165	165	161	616960
1740072600	162	1.4	0.87	158	163.19999	158	1176769
1739986200	160.6	-2.9	-1.77	165	165	160	801604
1739899800	163.5	2.7	1.68	161.4	163.5	160.6	2009359
1739813400	160.8	0.8	0.50	158	161.69999	158	2847894
1739554200	160	0.5	0.31	162	162	159.4	926344
1739467800	159.5	-1.3	-0.81	160.8	161.1	159.5	660967
1739381400	160.8	0.1	0.06	163.4	164.6	159.9	1659955
1739295000	160.69999	-0.9	-0.56	167	167	160.4	946916
1739208600	161.6	-0.9	-0.55	155.4	163.5	155.4	1682359
1738949400	162.5	-0.5	-0.31	156.69999	164.1	156.69999	385645
1738863000	163	-0.2	-0.12	170	170	162.8	508975
1738776600	163.19999	-0.7	-0.43	170	170	162.4	891965
1738690200	163.9	1	0.61	165.3	165.69999	161.4	431056
1738603800	162.9	-0.2	-0.12	169.9	169.9	159.9	1352416
1738344600	163.1	1.9	1.18	163.4	163.69999	160.1	1139470
1738258200	161.19999	-2.7	-1.65	170	170	161.19999	767834
1738171800	163.9	-2.1	-1.27	158	167.6	158	450922
1738085400	166	2.4	1.47	156	166.6	156	351554
1737999000	163.6	-1.7	-1.03	165.1	166.8	163.6	493355
1737739800	165.3	0.9	0.55	164.9	166.69999	164	605279
1737653400	164.4	1.8	1.11	167	167.6	162.19999	590689
1737567000	162.6	0.7	0.43	170	170	161.19999	697035
1737480600	161.9	1.8	1.12	159.6	162.19999	158.4	597512
1737394200	160.1	-4.4	-2.67	170	170	160.1	616110
1737135000	164.5	0.1	0.06	162.6	165.8	162.6	827061
1737048600	164.4	1	0.61	168.3	168.3	162.4	604625
1736962200	163.4	6.7	4.28	158.3	163.69999	158.3	649539
1736875800	156.69999	0.1	0.06	156.6	160.4	156.6	768971
1736789400	156.6	-0.2	-0.13	149.19999	157.6	149.19999	866655
1736530200	156.8	-0.5	-0.32	160	160	154	914902
1736443800	157.3	1.2	0.77	149	158.19999	149	2592305
1736357400	156.1	-3.7	-2.32	155.4	160.5	155.4	1223838
1736271000	159.8	-4.3	-2.62	164.1	164.6	159.1	896973
1736184600	164.1	2.1	1.30	154.4	164.8	154.4	792453
1735925400	162	-0.2	-0.12	163.9	163.9	160.3	376151