First Property Group Plc【FPO】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	0.5	3.7037037037	13.5	14	13.5	97282	13.71311892	DE
4	-0.5	-3.44827586207	14.5	14.5	13.5	69918	13.76198466	DE
12	-1.5	-9.67741935484	15.5	15.5	13.25	58677	14.23161947	DE
26	-3.5	-20	17.5	19	13.25	44121	15.4824014	DE
52	1.5	12	12.5	19	12.5	39815	15.38802828	DE
156	-13	-48.1481481481	27	27.5	11.5	41984	16.46590471	DE
260	-20.5	-59.4202898551	34.5	36.5	11.5	70485	25.30517206	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	14	0	0.00	14	14	14	9265
1780590600	14	0.25	1.82	13.75	14	13.75	48478
1780504200	13.75	0.25	1.85	13.5	13.75	13.5	299165
1780417800	13.5	0	0.00	13.5	13.5	13.5	21500
1780331400	13.5	0	0.00	13.5	13.5	13.5	108000
1780072200	13.5	-0.25	-1.82	13.75	13.75	13.5	49454
1779985800	13.75	0	0.00	13.75	13.75	13.75	19528
1779899400	13.75	0	0.00	13.75	13.75	13.75	0
1779813000	13.75	-0.25	-1.79	14	14	13.75	692310
1779467400	14	-0.25	-1.75	14.25	14.25	14	15004
1779381000	14.25	0	0.00	14.25	14.25	14.25	0
1779294600	14.25	0	0.00	14.25	14.25	14.25	2173
1779208200	14.25	0	0.00	14.25	14.25	14.25	8
1779121800	14.25	-0.25	-1.72	14.5	14.5	14.25	25160
1778862600	14.5	0	0.00	14.5	14.5	14.5	68
1778776200	14.5	0	0.00	14.5	14.5	14.5	0
1778689800	14.5	0	0.00	14.5	14.5	14.5	38000
1778603400	14.5	0	0.00	14.5	14.5	14.5	169
1778517000	14.5	0	0.00	14.5	14.5	14.5	166
1778257800	14.5	0	0.00	14.5	14.5	14.5	1000
1778171400	14.5	0.25	1.75	14.25	14.5	14.25	38170
1778085000	14.25	0	0.00	14.25	14.25	14.25	90536
1777998600	14.25	0	0.00	14.25	14.25	14.25	38132
1777653000	14.25	0	0.00	14.25	14.25	14.25	131
1777566600	14.25	0	0.00	14.25	14.25	14.25	1460
1777480200	14.25	0	0.00	14.25	14.25	14.25	538
1777393800	14.25	-0.75	-5.00	15	15	14.25	136498
1777307400	15	0	0.00	15	15	15	0
1777048200	15	0	0.00	15	15	15	108195
1776961800	15	0	0.00	15	15	15	247
1776875400	15	0	0.00	15	15	15	173996
1776789000	15	0	0.00	15	15	15	23345
1776702600	15	0	0.00	15	15	15	65494
1776443400	15	0	0.00	15	15	15	10000
1776357000	15	0	0.00	15	15	15	10000
1776270600	15	0	0.00	15	15	15	712
1776184200	15	1.25	9.09	14.5	15	14.25	318703
1776097800	13.75	0.25	1.85	13.5	13.75	13.5	9391
1775838600	13.5	0	0.00	13.5	13.75	13.5	1128
1775752200	13.5	0	0.00	13.5	13.5	13.5	359
1775665800	13.5	0	0.00	13.5	13.5	13.5	4245
1775579400	13.5	0	0.00	13.5	13.5	13.25	80076
1775147400	13.5	0	0.00	13.5	13.5	13.5	0
1775061000	13.5	0.25	1.89	13.25	13.5	13.25	169146
1774974600	13.25	0	0.00	13.25	13.25	13.25	2676
1774888200	13.25	-0.5	-3.64	13.5	13.5	13.25	122831
1774632600	13.75	-0.5	-3.51	14.25	14.25	13.5	103538
1774546200	14.25	0	0.00	14.25	14.25	14.25	45
1774459800	14.25	0	0.00	14.25	14.25	14.25	11653
1774373400	14.25	0	0.00	14.25	14.25	14.25	5551
1774287000	14.25	0	0.00	14.25	14.25	14.25	59
1774027800	14.25	-0.25	-1.72	14.25	14.25	14.25	3294
1773941400	14.5	0	0.00	14.5	14.5	14.5	1618
1773855000	14.5	0	0.00	14.5	14.5	14.5	53257
1773768600	14.5	-1	-6.45	15.5	15.5	14.5	130057
1773682200	15.5	0	0.00	15.5	15.5	15.5	296776
1773423000	15.5	0	0.00	15.5	15.5	15.5	3003
1773336600	15.5	0	0.00	15.5	15.5	15.5	13429
1773250200	15.5	0	0.00	15.5	15.5	15.5	0
1773163800	15.5	0	0.00	15.5	15.5	15.5	29952
1773077400	15.5	0	0.00	15.5	15.5	15.5	5333