Schroder British Opportunities Trust Plc【SBO】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	70.25	72.75	69	171012	70.36447456	DE
4	0	0	70.25	72.75	69	59227	70.18442263	DE
12	-0.25	-0.354609929078	70.5	72.75	68	59648	70.0229788	DE
26	-3.75	-5.06756756757	74	75	68	66159	70.90141391	DE
52	5	7.66283524904	65.25	77	65.25	62693	72.04348639	DE
156	1.5	2.18181818182	68.75	81.5	59.5	52276	72.48161087	DE
260	-33.75	-32.4519230769	104	111	59.5	64520	79.67327217	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
1780677000	70.25	0	0.00	70.25	70.25	70.25	14340
1780590600	70.25	-0.25	-0.35	70.25	71.5	69	463529
1780504200	70.5	0	0.00	70.25	72	70.25	229000
1780417800	70.5	0	0.00	70.25	72.75	70.25	99275
1780331400	70.5	0	0.00	70.25	72.75	70.25	29704
1780072200	70.5	0	0.00	70.25	70.5	70.25	33551
1779985800	70.5	0	0.00	70.25	70.5	70.25	3663
1779899400	70.5	0	0.00	70.25	70.5	70.25	14985
1779813000	70.5	0	0.00	70.25	70.5	70.25	22681
1779467400	70.5	0	0.00	70.25	70.5	70.25	12598
1779381000	70.5	0	0.00	70.25	72.75	70.25	10822
1779294600	70.5	0.25	0.36	70.25	70.5	70.25	6005
1779208200	70.25	1	1.44	70.25	70.25	69.25	10133
1779121800	69.25	0	0.00	70.25	72	69.25	10010
1778862600	69.25	0	0.00	70.25	72	69.25	71179
1778776200	69.25	0	0.00	70.25	71.25	69.25	38944
1778689800	69.25	0	0.00	70.25	71.25	69.25	3850
1778603400	69.25	0	0.00	70.25	72	69.25	24147
1778517000	69.25	0	0.00	70	72	69	40217
1778257800	69.25	0	0.00	70.25	71.25	69.25	1019
1778171400	69.25	0	0.00	70	71.25	69	9598
1778085000	69.25	-0.25	-0.36	70.25	71.25	69.25	139063
1777998600	69.5	0	0.00	70.25	71.25	69.5	16409
1777653000	69.5	-0.25	-0.36	70.25	71.75	69.5	30000
1777566600	69.75	-0.5	-0.71	70.25	70.25	69.75	0
1777480200	70.25	0	0.00	70.25	72.75	70.25	7022
1777393800	70.25	-0.25	-0.35	70.25	72.75	70.25	44224
1777307400	70.5	0	0.00	70.25	70.5	70.25	157512
1777048200	70.5	0	0.00	70.25	70.5	70.25	31080
1776961800	70.5	0	0.00	70.25	70.5	70.25	186435
1776875400	70.5	0	0.00	70	72.75	70	1606
1776789000	70.5	0	0.00	70.25	72.75	70.25	3000
1776702600	70.5	0.75	1.08	70.25	70.5	69.75	30568
1776443400	69.75	0	0.00	70.25	71.75	69.75	8724
1776357000	69.75	0.25	0.36	69.75	69.75	68	28863
1776270600	69.5	0	0.00	69.75	69.75	68	15000
1776184200	69.5	0	0.00	69.75	69.75	68	38282
1776097800	69.5	0	0.00	69.75	69.75	68	13735
1775838600	69.5	0	0.00	69.75	71.75	69.5	78883
1775752200	69.5	-1	-1.42	70.5	72.75	69.5	44304
1775665800	70.5	0.5	0.71	70.5	72	70	41111
1775579400	70	0	0.00	70	71	68.25	71611
1775147400	70	0	0.00	70	70	68.25	66000
1775061000	70	0	0.00	70	70	68.25	31820
1774974600	70	0	0.00	70	70	68.25	566923
1774888200	70	0	0.00	70	70	68.25	49144
1774632600	70	0	0.00	70	70	70	1625
1774546200	70	0	0.00	70	70	70	2513
1774459800	70	0	0.00	70.5	70.5	70	18000
1774373400	70	0	0.00	70.5	70.5	68.25	320430
1774287000	70	0	0.00	70.5	70.5	68.25	3000
1774027800	70	0	0.00	70.5	70.5	68.25	26000
1773941400	70	-0.25	-0.36	70.75	70.75	70	0
1773855000	70.25	0	0.00	70.75	70.75	68.5	0
1773768600	70.25	0.25	0.36	70.5	70.5	68.25	85783
1773682200	70	0	0.00	70.5	70.5	68.25	74612
1773423000	70	0	0.00	70.5	70.5	68.25	5768
1773336600	70	0	0.00	70.5	70.5	68.25	36362
1773250200	70	0	0.00	70.5	70.5	70	65
1773163800	70	0	0.00	70.5	70.5	68.25	27743
1773077400	70	-0.25	-0.36	71.25	71.25	69.25	189612
1772818200	70.25	0	0.00	71	71	70	20000