Lloyds Banking Group Plc【LLPC】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	0	146.8	147.15	146.75	29861	146.8	DE
4	-0.6	-0.407055630936	147.4	147.4	146.3	41276	146.93467734	DE
12	-4.95	-3.26194398682	151.75	153.15	146.3	54581	149.07141652	DE
26	-8.45	-5.44283413849	155.25	162	146.3	120170	155.22213752	DE
52	-11.4	-7.20606826802	158.2	162	146.3	67747	154.96187463	DE
156	19.3	15.137254902	127.5	162	124.35	25298	152.67632711	DE
260	-20.05	-12.0167815403	166.85	171.75	83.75	54047	162.59361204	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
1782923400	146.8	0	0.00	146.8	146.8	146.8	17007
1782837000	146.8	0	0.00	147	147.15	146.8	26954
1782750600	146.8	0	0.00	146.8	146.8	146.8	28146
1782491400	146.8	0	0.00	146.8	146.8	146.8	32604
1782405000	146.8	0	0.00	146.8	146.8	146.8	44596
1782318600	146.8	0	0.00	146.8	146.8	146.8	42581
1782232200	146.8	0	0.00	147	147	146.65	43866
1782145800	146.8	-0.1	-0.07	147	147	146.8	26346
1781886600	146.9	0	0.00	147	147	146.9	15408
1781800200	146.9	0	0.00	147	147	146.9	95416
1781713800	146.9	0	0.00	147	147	146.9	67365
1781627400	146.9	0	0.00	147	147	146.9	45594
1781541000	146.9	-0.13	-0.09	146.3	147.03	146.3	69670
1781281800	147.03	-0.02	-0.01	147.3	147.3	147.03	73477
1781195400	147.05	0	0.00	147.3	147.3	147.05	17733
1781109000	147.05	0	0.00	147.3	147.3	147.05	20064
1781022600	147.05	-0.1	-0.07	147.3	147.3	147.05	47592
1780936200	147.15	-0.05	-0.03	147.4	147.4	147.15	17087
1780677000	147.19999	0	0.00	147.4	147.4	147.19999	43723
1780590600	147.19999	0	0.00	147.4	147.4	147.19999	50293
1780504200	147.19999	0	0.00	147.19999	147.19999	147.19999	33464
1780417800	147.19999	0	0.00	147.4	147.4	147.19999	61176
1780331400	147.19999	0	0.00	147.4	147.4	147.19999	72030
1780072200	147.19999	0	0.00	147.4	147.4	147.19999	69552
1779985800	147.19999	0	0.00	147.4	147.4	147.19999	36261
1779899400	147.19999	0	0.00	147.4	147.4	147.19999	56264
1779813000	147.19999	0.35	0.24	146.85	147.19999	146.85	40769
1779467400	146.85	0	0.00	146.85	146.85	146.85	136036
1779381000	146.85	-0.2	-0.14	147.1	147.1	146.85	82911
1779294600	147.05	-0.35	-0.24	147.4	147.4	147.05	59332
1779208200	147.4	-0.35	-0.24	147.8	147.8	147.4	59084
1779121800	147.75	-0.35	-0.24	148.19999	148.19999	147.75	40816
1778862600	148.1	-0.1	-0.07	148.19999	148.19999	148.1	13095
1778776200	148.19999	0	0.00	148.19999	148.19999	148.19999	661
1778689800	148.19999	0	0.00	148.19999	148.19999	148.19999	119959
1778603400	148.19999	-0.25	-0.17	148.5	148.5	148.19999	16136
1778517000	148.44999	-0.05	-0.03	148.5	148.5	148.44999	65775
1778257800	148.5	0	0.00	148.5	148.5	148.5	153185
1778171400	148.5	0	0.00	148.5	148.5	148.5	39245
1778085000	148.5	-0.25	-0.17	148.5	148.5	148.5	60067
1777998600	148.75	0	0.00	149	149	148.75	53505
1777653000	148.75	0.25	0.17	148.5	148.75	148.5	23907
1777566600	148.5	-3.45	-2.27	152	152	148	46244
1777480200	151.94999	-0.55	-0.36	152.5	152.5	151.94999	19094
1777393800	152.5	-0.13	-0.09	152.26	152.63	152.26	201911
1777307400	152.63	0	0.00	152.63	152.63	152.63	16239
1777048200	152.63	0	0.00	152.63	152.63	152.63	40194
1776961800	152.63	-0.39	-0.25	152.87	153.02	152.63	34158
1776875400	153.02	-0.13	-0.08	153	153.15	153	85533
1776789000	153.15	0	0.00	153	153.15	153	46836
1776702600	153.15	0.03	0.02	153	153.15	153	60483
1776443400	153.12	0.12	0.08	153	153.12	153	61611
1776357000	153	0.5	0.33	152.5	153	152.5	174300
1776270600	152.5	0.25	0.16	151.5	152.5	151.5	61421
1776184200	152.25	0.25	0.16	152.25	152.25	152	41935
1776097800	152	0	0.00	152.25	152.25	152	45194
1775838600	152	0	0.00	152.25	152.25	152	53888
1775752200	152	0.25	0.16	151.75	152	151.75	57878
1775665800	151.75	4.25	2.88	147.5	151.75	147.5	76226
1775579400	147.5	0	0.00	148.5	148.5	147.5	97484
1775147400	147.5	0	0.00	147.5	147.5	147.5	103340