Lowland Investment Co Plc【LWI】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	-1	-0.574712643678	174	175.5	169.5	174724	173.49171264	DE
4	0.5	0.289855072464	172.5	175.5	169.5	209336	172.67748462	DE
12	3	1.76470588235	170	175.5	165	241240	170.38829643	DE
26	9.5	5.81039755352	163.5	186	151.5	435722	167.92324618	DE
52	26.5	18.0887372014	146.5	186	141.5	406284	160.32700852	DE
156	60.5	53.7777777778	112.5	186	104	363007	137.34614738	DE
260	-1207	-87.4637681159	1380	1460	99.2	311255	147.84788178	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
1783614600	172.5	0.5	0.29	172	172.5	172	57577
1783528200	172	-1.5	-0.86	172.5	173	169.5	189863
1783441800	173.5	0	0.00	173.5	174.5	173.5	132221
1783355400	173.5	-1.5	-0.86	175	175.5	173.5	270538
1783096200	175	2	1.16	174	175	173.5	223421
1783009800	173	1	0.58	171	173.5	171	293153
1782923400	172	1	0.58	173.5	173.5	169.5	180826
1782837000	171	-0.5	-0.29	171.5	172	171	277100
1782750600	171.5	0.5	0.29	170.5	171.5	170.5	328494
1782491400	171	-1.5	-0.87	171	171.5	170.5	190510
1782405000	172.5	0.5	0.29	171.5	172.5	171.5	213712
1782318600	172	0	0.00	172.5	172.5	172	376779
1782232200	172	-1	-0.58	171.5	172	171	181097
1782145800	173	-1	-0.57	172.5	173.5	172	270828
1781886600	174	0.5	0.29	173	174	172	333360
1781800200	173.5	0	0.00	172.5	173.5	172.5	79416
1781713800	173.5	0	0.00	173.5	173.5	172.5	98549
1781627400	173.5	0.5	0.29	173.5	174	173.5	142653
1781541000	173	0	0.00	174.5	175	173	103951
1781281800	173	2	1.17	172.5	173.5	172	242667
1781195400	171	1.5	0.88	170.5	172	170	161519
1781109000	169.5	0.5	0.30	169	169.5	168.5	160358
1781022600	169	-1	-0.59	172	172	169	175200
1780936200	170	0	0.00	170	170	169.5	216812
1780677000	170	-1	-0.58	170.5	170.5	170	91448
1780590600	171	0	0.00	171	171.5	169	227893
1780504200	171	-1	-0.58	172	172	171	213992
1780417800	172	2	1.18	171	172.5	171	301661
1780331400	170	-2.5	-1.45	173.5	173.5	170	315590
1780072200	172.5	1.5	0.88	172.5	173	172.5	532514
1779985800	171	-1.5	-0.87	171.5	172	170	177741
1779899400	172.5	0.5	0.29	172	173.5	172	375984
1779813000	172	1	0.58	172	172.5	171.5	412335
1779467400	171	0.5	0.29	171	171	171	309428
1779381000	170.5	0.5	0.29	169	171	169	293081
1779294600	170	1.5	0.89	168.5	170	168.5	164132
1779208200	168.5	0.5	0.30	169.5	169.5	168.5	344817
1779121800	168	2	1.20	166	168.5	166	200818
1778862600	166	-3	-1.78	168	168.5	166	322076
1778776200	169	2	1.20	168	169.5	168	227705
1778689800	167	-0.5	-0.30	168	168	166.5	369052
1778603400	167.5	-1.5	-0.89	169	169	166.5	226652
1778517000	169	1	0.60	170	170	168	155548
1778257800	168	-1	-0.59	168.5	168.5	166.5	164213
1778171400	169	-0.5	-0.29	172	172	169	229573
1778085000	169.5	4	2.42	167.5	170	167.5	229489
1777998600	165.5	-1	-0.60	166	166.5	165	455189
1777653000	166.5	-1	-0.60	167.5	167.5	166	361655
1777566600	167.5	2	1.21	165	167.5	165	355200
1777480200	165.5	-1	-0.60	166	166	165.5	133542
1777393800	166.5	-1.5	-0.89	167	168	166.5	186690
1777307400	168	0	0.00	168.5	168.5	167	265750
1777048200	168	-1.5	-0.88	169	169	167.5	233452
1776961800	169.5	-2	-1.17	168.5	169.5	168.5	282557
1776875400	171.5	1	0.59	173	173	171	135446
1776789000	170.5	-1	-0.58	171.5	171.5	170	179213
1776702600	171.5	0.5	0.29	170.5	171.5	170.5	331279
1776443400	171	1	0.59	170	172	169	285615
1776357000	170	1.5	0.89	169.5	170	169.5	482488
1776270600	168.5	0	0.00	168.5	169	168	195038
1776184200	168.5	2.5	1.51	166.5	168.5	166	233801
1776097800	166	-1	-0.60	166	167	166	242403
1775838600	167	1	0.60	167	167	167	560380