On the Beach Group Plc【OTB】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	-2.34466588511	170.6	174.6	166	462131	170.36415397	DE
4	29.6	21.6058394161	137	185.2	137	887861	154.94965171	DE
12	4.4	2.71270036991	162.2	189.4	129.4	916148	154.46081278	DE
26	-64.4	-27.8787878788	231	233	129.4	799401	171.42286157	DE
52	-103.4	-38.2962962963	270	304.5	129.4	799013	202.2968785	DE
156	67.5	68.1130171544	99.1	304.5	81.3	754909	182.06885067	DE
260	-183.9	-52.4679029957	350.5	402	81.3	772713	177.64759172	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
1782145800	168.8	0.8	0.48	166.6	171.2	166	516137
1781886600	168	-5.6	-3.23	173.6	173.6	167	471501
1781800200	173.6	3	1.76	168	174.6	168	514713
1781713800	170.6	-0.2	-0.12	171.4	171.8	168.4	479047
1781627400	170.8	-2.6	-1.50	170.6	174.4	170	329257
1781541000	173.4	3.4	2.00	176.8	185.2	173.4	1659890
1781281800	170	14.8	9.54	157.19999	171	157.19999	1693965
1781195400	155.19999	2	1.31	153.19999	157.8	149.6	915553
1781109000	153.19999	-0.8	-0.52	153.19999	156.8	152.6	926230
1781022600	154	3	1.99	151.4	158.8	150.8	1185681
1780936200	151	6.4	4.43	146.19999	155.6	145.4	1587102
1780677000	144.6	-1.4	-0.96	144.19999	148.6	144.19999	424573
1780590600	146	3.2	2.24	139.8	148.6	139.8	500421
1780504200	142.8	-2.4	-1.65	143.19999	144.8	141.4	412219
1780417800	145.19999	1.4	0.97	140.4	146.8	140.4	563265
1780331400	143.8	-3.2	-2.18	145	147.6	142.8	1089251
1780072200	147	3.4	2.37	140.4	150.8	140.4	1432817
1779985800	143.6	1	0.70	141.6	145.6	138.6	890075
1779899400	142.6	4.4	3.18	137	144.6	137	1438536
1779813000	138.19999	-0.8	-0.58	137	143.19999	137	726982
1779467400	139	-2.2	-1.56	145.4	145.4	138	995764
1779381000	141.19999	2.6	1.88	140.19999	142.6	137.19999	902498
1779294600	138.6	2.6	1.91	133	140	133	849938
1779208200	136	4	3.03	135	140.6	133.6	1549785
1779121800	132	-6.4	-4.62	138.4	138.4	129.4	1655054
1778862600	138.4	-3.2	-2.26	141.19999	141.19999	138.4	782238
1778776200	141.6	-1	-0.70	142.6	144.8	138.19999	1337828
1778689800	142.6	3.8	2.74	142	147	135	2245432
1778603400	138.8	-30.8	-18.16	165.4	165.4	138.8	6525739
1778517000	169.6	-2.4	-1.40	173.6	173.6	167.19999	1132166
1778257800	172	2.8	1.65	167.4	173.2	167.4	371925
1778171400	169.2	2.2	1.32	169.4	171.6	165.19999	1617853
1778085000	167	5.8	3.60	162.8	173	162.8	951357
1777998600	161.19999	-3	-1.83	159.6	164.8	158.8	484479
1777653000	164.19999	0.8	0.49	162.8	164.19999	162	161184
1777566600	163.4	1.4	0.86	164.6	165.6	159	380501
1777480200	162	-1.4	-0.86	167	167	159.6	518373
1777393800	163.4	-1	-0.61	163.6	167.19999	162.19999	574891
1777307400	164.4	-3.6	-2.14	171.8	171.8	163.4	399606
1777048200	168	-5.4	-3.11	172.8	174.4	167	412314
1776961800	173.4	-3.6	-2.03	174.2	176	172.2	435224
1776875400	177	-4.6	-2.53	183	183.4	174.8	777351
1776789000	181.6	0.4	0.22	186.6	186.6	181.2	427665
1776702600	181.2	-7.8	-4.13	185	185	179	424098
1776443400	189	13	7.39	180.4	189.4	175.6	1014643
1776357000	176	0.2	0.11	177.2	181.4	172.6	664801
1776270600	175.8	-1.8	-1.01	180	181	174.2	384113
1776184200	177.6	8	4.72	172.2	178	171.6	501996
1776097800	169.6	-2.2	-1.28	169.4	171	166.6	290703
1775838600	171.8	1	0.59	172.4	177	171.6	230914
1775752200	170.8	-2.6	-1.50	172.2	172.2	167.8	249810
1775665800	173.4	11.6	7.17	171.6	180	171.6	1054179
1775579400	161.8	-2.8	-1.70	163.4	165.6	160.8	545511
1775147400	164.6	-1.4	-0.84	167	167	159.6	487542
1775061000	166	8.8	5.60	158.4	166.6	158.4	560642
1774974600	157.19999	-1	-0.63	162.19999	162.19999	154	1648939
1774888200	158.19999	-1.8	-1.13	160	160	156	316300
1774632600	160	-3.4	-2.08	167.4	167.4	159.4	406529
1774546200	163.4	-3.2	-1.92	165.4	165.6	162	371518
1774459800	166.6	2.8	1.71	165	168.6	163.6	400336
1774373400	163.8	-3.2	-1.92	167.19999	167.19999	162	518658
1774287000	167	10	6.37	157.6	170	152.19999	1707412