Lloyds Banking Group Plc【LLOY】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	4.56	4.6322633076	98.44	105.05	96.4	152529579	98.9695268	DE
4	9.52	10.1839965768	93.48	105.05	93.34	149482537	99.42993769	DE
12	14.08	15.8344579397	88.92	105.36	87.62	194203059	97.93896307	DE
26	8.8	9.34182590234	94.2	114.55	87.62	191012170	99.4476666	DE
52	26.28	34.2544316997	76.72	114.55	72.86	166465701	92.66018577	DE
156	57.765	127.699789986	45.235	114.55	39.55	163265061	67.14980033	DE
260	54.815	113.759468714	48.185	114.55	38.095	175575749	58.05899747	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
1781281800	102.35	4.19	4.27	100.8	102.55	99.86	136609530
1781195400	98.16	0.94	0.97	97.42	98.76	96.84	155460070
1781109000	97.22	-0.96	-0.98	98.54	98.7	96.4	146597678
1781022600	98.18	-0.88	-0.89	99.26	100.75	97.94	123625859
1780936200	99.06	-0.1	-0.10	98.44	100.65	98.02	200354757
1780677000	99.16	-1.34	-1.33	100.4	101.05	99.16	133537352
1780590600	100.5	1.6	1.62	99.44	100.9	98.88	66341931
1780504200	98.9	-1.2	-1.20	99.96	100.8	98.9	135500150
1780417800	100.1	0	0.00	101.05	101.45	99.12	259529452
1780331400	100.1	-1.8	-1.77	101.65	101.65	99.26	175164826
1780072200	101.9	0.75	0.74	101.15	102.2	101	244323291
1779985800	101.15	-0.85	-0.83	101.45	101.75	100.25	118880192
1779899400	102	0.5	0.49	101.45	102.35	101.25	114713028
1779813000	101.5	1.9	1.91	101.2	101.8	100.55	126534881
1779467400	99.6	1.08	1.10	99.32	100.2	98.58	87413166
1779381000	98.52	-1.34	-1.34	99.16	99.82	97.64	115597600
1779294600	99.86	3.56	3.70	95.68	100.15	95.48	142214107
1779208200	96.3	1.06	1.11	95.66	96.86	95.62	245460504
1779121800	95.24	1.18	1.25	93.48	95.72	93.34	112309827
1778862600	94.06	-2.54	-2.63	94.72	95	93.3	285641628
1778776200	96.6	1.54	1.62	95.46	96.6	95.4	125790481
1778689800	95.06	1	1.06	95.72	96.24	93.26	130765017
1778603400	94.06	-4.28	-4.35	96.86	98.3	93.92	430175029
1778517000	98.34	-0.69	-0.70	98.98	100.1	98.08	139356235
1778257800	99.03	1.06	1.08	97.23	100.1	96.8	155043285
1778171400	97.97	-1.49	-1.50	99.82	100.24	97.97	164125899
1778085000	99.46	4.56	4.81	96.15	100.26	96.15	208880508
1777998600	94.9	-3.34	-3.40	97.19	97.21	93.49	244882000
1777653000	98.24	-1.45	-1.45	98.73	99.27	97.71	392552161
1777566600	99.69	2.64	2.72	97.53	99.69	96.39	265592839
1777480200	97.05	-1.52	-1.54	98.06	99.45	96.31	204174233
1777393800	98.57	1.07	1.10	98.15	98.67	96.71	116573325
1777307400	97.5	-0.27	-0.28	97.95	98.59	97.33	329273150
1777048200	97.77	-1.11	-1.12	98	98.65	96.96	126545791
1776961800	98.88	-1.38	-1.38	99.27	99.69	98.14	105069734
1776875400	100.26	-0.36	-0.36	101.26	101.38	100.16	149548984
1776789000	100.62	-2.16	-2.10	102.98	103.24	100.62	179945289
1776702600	102.78	-2.34	-2.23	103.54	103.76	102.24	164940741
1776443400	105.12	2.26	2.20	103.14	105.36	101.8	114855203
1776357000	102.86	-0.42	-0.41	103.66	105.04	102.86	87401776
1776270600	103.28	0.28	0.27	102.66	103.68	102.66	184195172
1776184200	103	2.34	2.32	101.22	103	100.52	134498738
1776097800	100.66	-0.24	-0.24	100.06	100.66	99.07	371174639
1775838600	100.9	0.28	0.28	100.92	101.88	100.68	143103286
1775752200	100.62	-1.52	-1.49	100.54	101	99.59	126255218
1775665800	102.14	6.41	6.70	103.54	105.08	101.76	387160527
1775579400	95.73	-2.21	-2.26	98.4	98.73	95.73	177806119
1775147400	97.94	0.24	0.25	95.78	98.36	95.46	537670890
1775061000	97.7	5.36	5.80	96	97.7	94.5	270978676
1774974600	92.34	1.06	1.16	91.2	93.26	91.2	176012833
1774888200	91.28	0.84	0.93	89.78	91.86	89.58	189409434
1774632600	90.44	-1.88	-2.04	92.68	93.04	90.26	180841062
1774546200	92.32	-2.68	-2.82	94.38	94.84	92.32	136235451
1774459800	95	1.8	1.93	94.24	96.06	94.24	147201226
1774373400	93.2	0.52	0.56	92.78	93.68	91.44	267506703
1774287000	92.68	1.9	2.09	88.92	94.12	87.62	484019834
1774027800	90.78	-2	-2.16	94.34	94.72	90.78	325540930
1773941400	92.78	-3.76	-3.89	95.24	95.34	91.64	204295748
1773855000	96.54	0.34	0.35	96.7	98.3	96.2	169788751
1773768600	96.2	1.3	1.37	94.96	97.1	94.68	127876930
1773682200	94.9	0.72	0.76	94.24	96.12	93.92	144782612