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	-0.35	-0.237449118046	147.4	147.4	147.05	35752	147.13844925	DE
4	-1.15	-0.775978407557	148.2	148.2	146.85	49485	147.14700982	DE
12	-7.25	-4.69863901491	154.3	154.3	146.5	75398	149.2491598	DE
26	-4.6	-3.03330036268	151.65	162	146.5	128851	155.40739106	DE
52	-10.95	-6.93037974684	158	162	146.5	65201	155.27756168	DE
156	16.45	12.595712098	130.6	162	124.35	24448	152.87788456	DE
260	-18.2	-11.0136157337	165.25	171.75	83.75	53580	162.74787476	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
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
1775061000	147.5	0.5	0.34	147.5	147.5	147	183024
1774974600	147	0	0.00	147	147	147	139212
1774888200	147	0	0.00	147	147	147	150733
1774632600	147	0.5	0.34	148.5	148.5	147	81344
1774546200	146.5	-2.5	-1.68	149.5	149.5	146.5	190832
1774459800	149	-0.5	-0.33	149.5	149.5	149	271214
1774373400	149.5	0.5	0.34	149	149.5	148.5	164653
1774287000	149	-4.3	-2.80	153	153	149	97755
1774027800	153.3	-0.2	-0.13	153.5	153.5	153.3	68018
1773941400	153.5	-0.8	-0.52	154.3	154.3	153.5	86900
1773855000	154.3	-0.2	-0.13	154.5	154.75	154.3	101584
1773768600	154.5	0	0.00	154.5	154.5	154.5	554792
1773682200	154.5	-0.2	-0.13	154.69999	154.69999	154.5	95541
1773423000	154.69999	-1.3	-0.83	156	156	154.69999	200524
1773336600	156	-0.4	-0.26	156.4	156.4	156	25336