Future Plc【FUTR】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	12	4.28571428571	280	310	280	765429	301.11621926	DE
4	-18	-5.8064516129	310	330	280	606593	298.481142	DE
12	-10.6	-3.5029742234	302.6	351.6	280	714654	314.76902432	DE
26	-226	-43.6293436293	518	562.5	271	952196	386.62610127	DE
52	-421	-59.04628331	713	806	271	788333	493.2032865	DE
156	-399.5	-57.7729573391	691.5	1159	271	601800	672.99104346	DE
260	-2854	-90.7183725366	3146	3968	271	556065	1110.08920419	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
1783009800	303	0.2	0.07	310	310	299	272402
1782923400	302.8	0.6	0.20	291.6	306	291.6	326774
1782837000	302.2	-0.4	-0.13	290	308.8	290	415942
1782750600	302.6	4.2	1.41	299	310	297.2	1458080
1782491400	298.39999	6.4	2.19	280	299.2	280	1353949
1782405000	292	1.8	0.62	289.39999	297.2	288.39999	859721
1782318600	290.2	1.4	0.48	288.8	293.6	282.39999	1834029
1782232200	288.8	-1.2	-0.41	299.39999	299.39999	281.2	353767
1782145800	290	-2.4	-0.82	290.6	295	289.2	266110
1781886600	292.39999	-2.2	-0.75	297.39999	300.8	290.8	725908
1781800200	294.6	-7.2	-2.39	300	304.39999	289.39999	481990
1781713800	301.8	3.2	1.07	310	310	295.6	208898
1781627400	298.6	-1	-0.33	295	304	295	380468
1781541000	299.6	0	0.00	307	308.8	298.6	344268
1781281800	299.6	0	0.00	314.39999	314.39999	297	757585
1781195400	299.6	-8.2	-2.66	307	308.2	298.6	411136
1781109000	307.8	2	0.65	300	311.2	300	351954
1781022600	305.8	-1.8	-0.59	307	311.39999	303.39999	303536
1780936200	307.6	-7.4	-2.35	314	317.8	304.39999	301139
1780677000	315	18	6.06	310	330	301	724207
1780590600	297	0.6	0.20	296.2	313.39999	296.2	697083
1780504200	296.39999	-13	-4.20	310.8	318.8	293.8	533108
1780417800	309.39999	-31	-9.11	345	351.6	308	792429
1780331400	340.4	11.8	3.59	332.8	343	325.39999	636755
1780072200	328.6	-1.4	-0.42	321	336.6	321	5217149
1779985800	330	3.4	1.04	325	333.8	322.6	372736
1779899400	326.6	-5.4	-1.63	330.6	337.4	324.39999	957837
1779813000	332	15.6	4.93	330.2	332.6	320.2	541327
1779467400	316.39999	-2.8	-0.88	319.2	325.8	312	337685
1779381000	319.2	-3.4	-1.05	335	335	312.39999	1714203
1779294600	322.6	13	4.20	300	326.2	300	558997
1779208200	309.6	7.2	2.38	303.39999	317.8	303.39999	488593
1779121800	302.39999	-18.8	-5.85	318.8	318.8	288	1068649
1778862600	321.2	-4	-1.23	311.8	326.39999	311.8	642210
1778776200	325.2	36	12.45	281	325.2	281	1118172
1778689800	289.2	-14.8	-4.87	300	301.6	280.8	1077151
1778603400	304	-14.2	-4.46	315.8	317.6	302.8	664560
1778517000	318.2	-7.8	-2.39	341.4	341.4	315.8	539951
1778257800	326	-2.4	-0.73	327.8	335.39999	324.2	435027
1778171400	328.39999	16	5.12	309	328.39999	309	829677
1778085000	312.39999	-17.4	-5.28	320	329.39999	311.6	813369
1777998600	329.8	-2.6	-0.78	340.6	344	324.6	547451
1777653000	332.39999	-1.4	-0.42	328.39999	334	326.8	234601
1777566600	333.8	-4.4	-1.30	350	350	331.39999	454810
1777480200	338.2	-0.6	-0.18	335.2	343.4	334.39999	573288
1777393800	338.8	-1.8	-0.53	336.2	348.4	336.2	398835
1777307400	340.6	7.2	2.16	340.2	341.6	332.2	331188
1777048200	333.39999	-7.2	-2.11	340.6	343	333	374940
1776961800	340.6	1.8	0.53	341.4	344.4	334.6	518038
1776875400	338.8	-1.2	-0.35	341.8	343.2	335	268131
1776789000	340	5.6	1.67	336.4	347.4	336.4	409484
1776702600	334.39999	-3.4	-1.01	338.8	339.8	333.39999	392850
1776443400	337.8	8.2	2.49	320	343	320	650553
1776357000	329.6	6.6	2.04	324	336	320.6	581852
1776270600	323	2.2	0.69	325	325	314.8	525030
1776184200	320.8	13.8	4.50	316	320.8	306.8	1030755
1776097800	307	1	0.33	305	313.8	297.8	1073892
1775838600	306	3.6	1.19	302.6	313.6	300	915678
1775752200	302.39999	18.6	6.55	280	306.8	278.6	2045688
1775665800	283.8	9	3.28	287	304.2	281	1434968
1775579400	274.8	-10.8	-3.78	282.39999	300.2	274.8	1744990