Strix Group Plc【KETL】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	-5.4	-12.5581395349	43	43	36.5	361288	41.33897467	DE
4	-5.4	-12.5581395349	43	45.5	36.5	318542	42.69371267	DE
12	0.3	0.804289544236	37.3	45.5	33.9	557294	38.54315625	DE
26	2	5.61797752809	35.6	52	33.9	1086636	43.44146159	DE
52	-7.55	-16.7220376523	45.15	52	32.65	802834	42.23839483	DE
156	-65.6	-63.5658914729	103.2	111.8	32.65	690369	56.28612029	DE
260	-276.9	-88.0445151033	314.5	390	32.65	757530	106.34295815	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	37.6	-2.1	-5.29	40.8	40.8	36.5	2006818
1780590600	39.7	-1.05	-2.58	40.5	41.8	39.15	230930
1780504200	40.75	-1.15	-2.74	42	42	40.7	583935
1780417800	41.9	0	0.00	42.1	42.1	41.5	496607
1780331400	41.9	-1.1	-2.56	42.1	42.45	41.4	343958
1780072200	43	0	0.00	43	43	41.95	151011
1779985800	43	0.6	1.42	42.15	43	42	199878
1779899400	42.4	-0.25	-0.59	41.75	42.65	41.35	335236
1779813000	42.65	0.25	0.59	44	44	41.75	276310
1779467400	42.4	0.9	2.17	41.2	42.8	41.2	159985
1779381000	41.5	-1	-2.35	41	42.8	41	225930
1779294600	42.5	0.1	0.24	41	42.6	41	359543
1779208200	42.4	-0.55	-1.28	43	43.25	40.95	479842
1779121800	42.95	-2.55	-5.60	45.5	45.5	42.05	188640
1778862600	45.5	2.5	5.81	42.8	45.5	42.8	929761
1778776200	43	0.45	1.06	43.6	43.6	41.55	97956
1778689800	42.55	-0.3	-0.70	40.15	42.95	40.15	219481
1778603400	42.85	-0.75	-1.72	43.55	43.55	41.5	125636
1778517000	43.6	0.8	1.87	40	43.6	40	349235
1778257800	42.8	0.7	1.66	43	43.2	41.5	298424
1778171400	42.1	0.95	2.31	43	43	41.5	100492
1778085000	41.15	-0.25	-0.60	41.7	43	40.7	260417
1777998600	41.4	1.35	3.37	40.5	41.65	39.4	365363
1777653000	40.05	-0.55	-1.35	39.35	40.05	39.35	127756
1777566600	40.6	0.85	2.14	41	41	39.2	369619
1777480200	39.75	-1.55	-3.75	41.5	41.5	39.5	391611
1777393800	41.3	0.25	0.61	42.15	42.15	39.65	183221
1777307400	41.05	2.25	5.80	38.1	41.05	38.1	540686
1777048200	38.8	0	0.00	40	40	38.4	434206
1776961800	38.8	-1.45	-3.60	41.2	41.2	38.25	1290749
1776875400	40.25	0.55	1.39	41.5	41.5	39.1	400876
1776789000	39.7	-1.5	-3.64	40	41.3	39.45	796398
1776702600	41.2	0.5	1.23	40	41.5	40	394997
1776443400	40.7	-0.05	-0.12	41	41.05	40.7	95786
1776357000	40.75	0.4	0.99	39.95	40.9	39.65	833597
1776270600	40.35	0.35	0.88	40	40.6	40	187593
1776184200	40	0.15	0.38	39.9	40.4	39.45	380624
1776097800	39.85	-0.25	-0.62	40	40.3	39.5	502412
1775838600	40.1	-0.25	-0.62	39	42.1	39	1053496
1775752200	40.35	1.45	3.73	39.9	41	39.15	691097
1775665800	38.9	1.7	4.57	38.35	39.55	38.35	330878
1775579400	37.2	0.5	1.36	36.5	38.6	36.5	714909
1775147400	36.7	0	0.00	36.7	36.95	36.15	711657
1775061000	36.7	0.35	0.96	35	37.15	35	468226
1774974600	36.35	0.6	1.68	35.95	37.15	35.95	707415
1774888200	35.75	0.4	1.13	35.1	36.3	35.1	359264
1774632600	35.35	-1.05	-2.88	36.15	36.25	35.35	1257186
1774546200	36.4	-0.65	-1.75	37	37.35	36.4	514769
1774459800	37.05	1.2	3.35	36.4	37.9	36.4	381055
1774373400	35.85	0.5	1.41	34.5	36.5	34.5	1149347
1774287000	35.35	-0.1	-0.28	35	36.4	33.9	1743904
1774027800	35.45	-0.2	-0.56	36.5	36.5	35.35	968682
1773941400	35.65	-0.8	-2.19	36.4	36.7	35.45	1330065
1773855000	36.45	0.05	0.14	35.9	37	35.05	1431275
1773768600	36.4	-0.5	-1.36	37.7	37.7	35.5	1454777
1773682200	36.9	0.9	2.50	36.25	37.45	35.2	485217
1773423000	36	-1.05	-2.83	37.3	37.75	35.75	1335156
1773336600	37.05	-0.55	-1.46	37.25	38.15	36.5	1700723
1773250200	37.6	-0.3	-0.79	38.7	38.8	36.85	973769
1773163800	37.9	-5.2	-12.06	44	44	37.9	13816807
1773077400	43.1	-3.9	-8.30	44.75	45	40.6	3897067