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	3.84615384615	13	14	12.85	114708	13.58906484	DE
4	0	0	13.5	14	12.85	85256	13.53701461	DE
12	0	0	13.5	15	12.85	63947	13.93557189	DE
26	-5.25	-28	18.75	19	12.85	50867	14.80789715	DE
52	-1.5	-10	15	19	12.85	41870	15.28225568	DE
156	-9.5	-41.3043478261	23	25	11.5	42916	16.17557142	DE
260	-16.5	-55	30	36.5	11.5	63251	24.37830022	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782837000	13.5	0.25	1.89	13.25	13.5	13.25	66697
1782750600	13.25	-0.25	-1.85	13.5	13.5	13.25	29477
1782491400	13.5	-0.25	-1.82	13.75	13.75	13.5	152286
1782405000	13.75	0.5	3.77	13.25	14	12.85	279443
1782318600	13.25	0.25	1.92	13	13.25	13	45637
1782232200	13	-0.25	-1.89	13.25	13.25	13	1778
1782145800	13.25	0.25	1.92	13	13.25	13	56771
1781886600	13	-0.25	-1.89	13.25	13.25	13	224340
1781800200	13.25	0	0.00	13.25	13.25	13.25	28
1781713800	13.25	0	0.00	13.25	13.25	13.25	50188
1781627400	13.25	-0.25	-1.85	13.5	13.5	13.25	111729
1781541000	13.5	0	0.00	13.5	13.5	13.5	91587
1781281800	13.5	-0.25	-1.82	13.75	13.75	13.5	7858
1781195400	13.75	0	0.00	13.75	13.75	13.75	6591
1781109000	13.75	-0.25	-1.79	14	14	13.75	149773
1781022600	14	0	0.00	14	14	13.75	74000
1780936200	14	0	0.00	14	14	14	33
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