Lords Group Trading Plc【LORD】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	0.75	5	15	16.25	15	64312	15.61731481	DE
4	-1.25	-7.35294117647	17	17	14.75	65554	15.55455667	DE
12	-3.5	-18.1818181818	19.25	19.6	14.75	128888	17.07453377	DE
26	-6.85	-30.3097345133	22.6	26.5	14.75	155532	20.08660888	DE
52	-37.75	-70.5607476636	53.5	55	14.75	136133	24.33680696	DE
156	-42.75	-73.0769230769	58.5	68.5	14.75	86335	32.61120721	DE
260	-82.75	-84.0101522843	98.5	147.5	14.75	79926	53.12587791	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
1783441800	16	0	0.00	16	16	16	11785
1783355400	16	0.25	1.59	16	16.25	16	73384
1783096200	15.75	0.5	3.28	15.25	15.75	15.25	108474
1783009800	15.25	0	0.00	15.25	15.25	15.25	28142
1782923400	15.25	0.25	1.67	15	15.25	15	99775
1782837000	15	-0.25	-1.64	15.25	15.25	15	53765
1782750600	15.25	0.5	3.39	15.25	15.25	15.25	103474
1782491400	14.75	0	0.00	14.75	14.75	14.75	61458
1782405000	14.75	-1.25	-7.81	16	16	14.75	341051
1782318600	16	0	0.00	16	16	16	57984
1782232200	16	-0.25	-1.54	16.25	16.25	16	62260
1782145800	16.25	0	0.00	16.25	16.5	16.1	51957
1781886600	16.25	-0.5	-2.99	16.75	16.75	16.25	92315
1781800200	16.75	0	0.00	16.75	16.75	16.375	7847
1781713800	16.75	0	0.00	16.75	16.75	16.75	3327
1781627400	16.75	0	0.00	16.75	16.75	16.75	11367
1781541000	16.75	0	0.00	16.75	16.75	16.75	13046
1781281800	16.75	0	0.00	16.75	16.75	16.75	62830
1781195400	16.75	-0.25	-1.47	17	17	16.75	12657
1781109000	17	0	0.00	17	17	17	54179
1781022600	17	-0.25	-1.45	17.25	17.25	17	152151
1780936200	17.25	0	0.00	17.25	17.25	17.25	54120
1780677000	17.25	0	0.00	17.25	17.25	17.25	1574
1780590600	17.25	0	0.00	17.25	17.25	17.25	20552
1780504200	17.25	0	0.00	17.25	17.25	17.25	14327
1780417800	17.25	0	0.00	17.25	17.5	17.25	106556
1780331400	17.25	0	0.00	17.25	17.25	17.25	210075
1780072200	17.25	0	0.00	17.25	17.25	17.25	108231
1779985800	17.25	0	0.00	17.25	17.25	17.25	19770
1779899400	17.25	0.25	1.47	17	17.25	17	198479
1779813000	17	0	0.00	17	17.15	17	137067
1779467400	17	0.25	1.49	16.75	17.15	16.75	167943
1779381000	16.75	0	0.00	16.75	16.9	16.75	222393
1779294600	16.75	-0.5	-2.90	16.75	16.75	16.75	223599
1779208200	17.25	0.25	1.47	17	17.3	17	262065
1779121800	17	0	0.00	17	17	16.875	105911
1778862600	17	0.75	4.62	16.25	17	16.25	160012
1778776200	16.25	-0.75	-4.41	17	17	16	514383
1778689800	17	-0.25	-1.45	17.25	17.25	16.774999	55405
1778603400	17.25	0	0.00	17.25	17.25	17	57114
1778517000	17.25	0.13	0.73	17.125	17.25	17.125	187258
1778257800	17.125	0	0.00	17.125	17.125	17.125	29716
1778171400	17.125	0	0.00	17.125	17.125	17.125	31111
1778085000	17.125	0	0.00	17.125	17.125	17.125	99594
1777998600	17.125	0	0.00	17.125	17.125	17.125	83132
1777653000	17.125	0	0.00	17.125	17.125	17.125	288105
1777566600	17.125	-0.13	-0.72	17.25	17.25	17.05	67565
1777480200	17.25	-0.25	-1.43	17.5	17.625	17.25	120815
1777393800	17.5	0.38	2.19	17.125	17.625	17.125	429497
1777307400	17.125	-0.63	-3.52	17.75	17.8	17.125	55940
1777048200	17.75	0	0.00	17.75	17.8	17.55	123656
1776961800	17.75	0	0.00	17.75	17.75	17.25	324962
1776875400	17.75	-1.75	-8.97	19.5	19.55	16.375	1025076
1776789000	19.5	0	0.00	19.5	19.55	19.5	53976
1776702600	19.5	0	0.00	19.5	19.6	19.5	184010
1776443400	19.5	0.25	1.30	19.25	19.5	19.25	35095
1776357000	19.25	0	0.00	19.25	19.3	19.25	181044
1776270600	19.25	0	0.00	19.25	19.5	19.25	52156
1776184200	19.25	0	0.00	19.25	19.5	19.25	7101
1776097800	19.25	0.75	4.05	18.5	19.25	18.5	407208
1775838600	18.5	0	0.00	18.5	19	18.5	160493
1775752200	18.5	0.5	2.78	18	18.5	18	310991
1775665800	18	0.25	1.41	17.75	18	17.75	461613