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	0.1	0.0531914893617	188	195.3	185	1281850	190.21234276	DE
4	15.8	9.17005223447	172.3	195.3	163.7	1354599	183.02409785	DE
12	13.3	7.60869565217	174.8	195.3	154.2	1240862	173.49688996	DE
26	-2.5	-1.31164742917	190.6	198.3	154.2	1263615	178.10219838	DE
52	-49.9	-20.9663865546	238	240.4	154.2	1292933	194.66970815	DE
156	40.9	27.785326087	147.2	240.4	128.6	1308852	175.01225759	DE
260	99.85	113.144475921	88.25	240.4	72.4	2332709	125.78314278	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
1782923400	192.8	5	2.66	188.8	192.8	188.2	1686225
1782837000	187.8	0.4	0.21	190	190.5	187.8	2447546
1782750600	187.4	-4.8	-2.50	189	195.3	187.4	740399
1782491400	192.2	-0.6	-0.31	185	195	185	581754
1782405000	192.8	6.4	3.43	188	194.4	187.1	953324
1782318600	186.4	2.6	1.41	183.6	187.6	183.6	753127
1782232200	183.8	-2.4	-1.29	186.2	186.2	180.4	975325
1782145800	186.2	-3.1	-1.64	188.6	191	185.7	2518244
1781886600	189.3	0.8	0.42	189.5	193	186.2	3758808
1781800200	188.5	14	8.02	179.9	191.7	176.8	3977658
1781713800	174.5	2.7	1.57	172.2	175	171.1	1596732
1781627400	171.8	0	0.00	171.2	173.9	169.9	1525679
1781541000	171.8	-0.9	-0.52	173.5	175.7	171.1	1051100
1781281800	172.7	1.4	0.82	165	174.7	165	557490
1781195400	171.3	-0.4	-0.23	168	172.7	168	981282
1781109000	171.7	8	4.89	164.3	171.7	164.3	930176
1781022600	163.69999	-2.2	-1.33	166.6	168.7	163.69999	832655
1780936200	165.9	-3.9	-2.30	167.4	169.5	165.1	311735
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