Frontier IP Group Plc【FIPP】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	-3.75	-22.0588235294	17	17	12.05	433263	13.16503009	DE
4	-3.25	-19.696969697	16.5	18	12.05	167195	14.27173073	DE
12	1.25	10.4166666667	12	21.5	10.75	274974	16.46977772	DE
26	-2.25	-14.5161290323	15.5	21.5	10.75	216063	15.13554742	DE
52	-8.75	-39.7727272727	22	25.5	10.75	153172	16.37603124	DE
156	-39.75	-75	53	56	10.75	98597	24.6441759	DE
260	-90.25	-87.1980676329	103.5	128.25	10.75	85297	42.71393553	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
1781886600	13.25	0.5	3.92	12.75	13.25	12.75	1171352
1781800200	12.75	-0.25	-1.92	13	13.75	12.75	380052
1781713800	13	-4	-23.53	12.25	13.85	12.05	1673132
1781627400	17	0	0.00	17	17	17	13404
1781541000	17	0	0.00	17	17	17	99387
1781281800	17	0	0.00	17	17	17	339
1781195400	17	0	0.00	17	17	17	744
1781109000	17	0	0.00	17	17	17	11336
1781022600	17	0	0.00	17	17	16	12334
1780936200	17	0	0.00	17	17	16	4979
1780677000	17	-1	-5.56	18	18	16.5	48725
1780590600	18	0	0.00	18	18	17	8944
1780504200	18	0	0.00	18	18	18	113900
1780417800	18	1	5.88	17	18	17	156043
1780331400	17	1	6.25	16	17.3	16	16154
1780072200	16	0	0.00	16	16.399999	16	57573
1779985800	16	0.5	3.23	15.5	16	15	274983
1779899400	15.5	-0.5	-3.13	16	16	15.5	61366
1779813000	16	-0.5	-3.03	16	16	15.5	183596
1779467400	16.5	0	0.00	16.5	16.5	16.5	59720
1779381000	16.5	0	0.00	16.5	16.5	16.5	110683
1779294600	16.5	0	0.00	16.5	16.5	16.5	8100
1779208200	16.5	-0.5	-2.94	16.5	16.5	16.5	148822
1779121800	17	0	0.00	17	17.5	17	128035
1778862600	17	0	0.00	17	17	17	59420
1778776200	17	0	0.00	17	17	17	46338
1778689800	17	0	0.00	17	17	17	319517
1778603400	17	0	0.00	17	17	16.5	43086
1778517000	17	0	0.00	17	18	17	80931
1778257800	17	0	0.00	17	17	16	184482
1778171400	17	0	0.00	17	17	16.55	179858
1778085000	17	0	0.00	17	18	17	105489
1777998600	17	0.5	3.03	17	18.5	17	163395
1777653000	16.5	0	0.00	16.5	16.5	16.5	79372
1777566600	16.5	-1.5	-8.33	18	18	16.25	229313
1777480200	18	-0.5	-2.70	18.5	19	18	202468
1777393800	18.5	-0.5	-2.63	19	20	18.5	109548
1777307400	19	-2.5	-11.63	21	21	19	509281
1777048200	21.5	6	38.71	15.5	21.5	15.5	1970514
1776961800	15.5	-1	-6.06	16.5	17.05	15.5	162411
1776875400	16.5	0	0.00	16.5	16.5	16.5	50388
1776789000	16.5	0	0.00	16.5	16.5	16.5	121396
1776702600	16.5	-0.25	-1.49	16.75	16.75	16.5	166736
1776443400	16.75	-1.75	-9.46	18.5	18.5	16.25	1013996
1776357000	18.5	0	0.00	19	19	18.45	169576
1776270600	18.5	1	5.71	18.5	19.5	18.5	592947
1776184200	17.5	-0.5	-2.78	18	18	17.5	216769
1776097800	18	2.5	16.13	15.5	18.5	14.6	1572366
1775838600	15.5	4.5	40.91	11	18.5	11	2098281
1775752200	11	0	0.00	11	11	11	10393
1775665800	11	0.25	2.33	10.75	11	10.75	60884
1775579400	10.75	0	0.00	10.75	10.75	10.75	54701
1775147400	10.75	0	0.00	10.75	10.75	10.75	143577
1775061000	10.75	0	0.00	10.75	10.75	10.75	131016
1774974600	10.75	0	0.00	10.75	10.75	10.75	221335
1774888200	10.75	-1	-8.51	11.5	11.5	10.75	632840
1774632600	11.75	-0.25	-2.08	12	12	11.75	123549
1774546200	12	0	0.00	12	12	12	542992
1774459800	12	0	0.00	12	12	12	67964
1774373400	12	0	0.00	12	12	12	50069
1774287000	12	-0.75	-5.88	12.25	12.25	10.75	310659