Scancell Hldgs Plc【SCLP】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	-2.25	-9.18367346939	24.5	24.5	21.5	1165593	22.66223685	DE
4	3.25	17.1052631579	19	29.5	18.25	3337843	22.99153008	DE
12	9.5	74.5098039216	12.75	29.5	11	2124324	18.6530676	DE
26	11.85	113.942307692	10.4	29.5	9.75	1774304	15.75599552	DE
52	11.75	111.904761905	10.5	29.5	7.9	1337813	13.65103682	DE
156	8	56.1403508772	14.25	29.5	7.25	957125	12.81365079	DE
260	-1.5	-6.31578947368	23.75	29.5	7.25	919109	14.91910181	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
1780936200	21.75	-0.75	-3.33	22.5	22.8	21.5	1925171
1780677000	22.5	-0.25	-1.10	22.75	22.8	22.25	708476
1780590600	22.75	-0.25	-1.09	23	23	22.75	418333
1780504200	23	-0.75	-3.16	23.75	23.75	22.5	1580237
1780417800	23.75	-0.75	-3.06	24.5	24.5	23.75	1195750
1780331400	24.5	0.5	2.08	24	24.75	24	1928034
1780072200	24	-0.5	-2.04	24.5	24.5	24	1074441
1779985800	24.5	0	0.00	24.5	24.5	23.75	1298237
1779899400	24.5	1.5	6.52	23	24.75	23	2588331
1779813000	23	1	4.55	22	23.25	22	1485532
1779467400	22	0.75	3.53	21	22.55	21	1545948
1779381000	21.25	0.75	3.66	20.5	22	20.5	4252824
1779294600	20.5	-5.75	-21.90	26.5	26.5	20.25	11992235
1779208200	26.25	1.25	5.00	25.25	29.5	24.75	11154218
1779121800	25	2.25	9.89	22.75	25	22.5	8432862
1778862600	22.75	1.75	8.33	21	22.75	21	3976223
1778776200	21	1	5.00	20.25	21.75	20	4392577
1778689800	20	1.75	9.59	18.25	20.25	18.25	2140999
1778603400	18.25	-0.75	-3.95	19	19	18.25	1328584
1778517000	19	2	11.76	17	19.25	17	3526977
1778257800	17	0.25	1.49	16.75	17	16.5	1625243
1778171400	16.75	1	6.35	15.75	16.75	15.25	1979778
1778085000	15.75	-0.5	-3.08	16.25	16.25	15.7	1359511
1777998600	16.25	1	6.56	15.25	16.25	15.05	4044290
1777653000	15.25	1.25	8.93	14	15.25	14	2457618
1777566600	14	0.25	1.82	13.75	14	13.7	765599
1777480200	13.75	0	0.00	13.75	13.875	13.75	3797719
1777393800	13.75	0.75	5.77	13.25	14	13.25	7534440
1777307400	13	0.25	1.96	13	13	13	1140558
1777048200	12.75	-0.25	-1.92	13	13	12.75	1483113
1776961800	13	-0.25	-1.89	13.25	13.25	13	462486
1776875400	13.25	0	0.00	13.25	13.25	13.25	3001595
1776789000	13.25	0	0.00	13.25	13.25	13.25	1936373
1776702600	13.25	0	0.00	13.25	13.25	13.25	1179530
1776443400	13.25	0	0.00	13.25	13.25	13.25	324457
1776357000	13.25	-0.25	-1.85	13.5	13.5	13.25	766578
1776270600	13.5	1	8.00	12.5	13.75	12.5	4078029
1776184200	12.5	-0.25	-1.96	12.75	12.75	12.5	759311
1776097800	12.75	0.25	2.00	12.5	13.25	12.5	1040026
1775838600	12.5	0.25	2.04	12.25	12.5	12.25	1132692
1775752200	12.25	0.25	2.08	12	12.25	12	868201
1775665800	12	0.5	4.35	11.5	12	11.5	341542
1775579400	11.5	0.25	2.22	11.25	11.5	11.25	3151790
1775147400	11.25	0	0.00	11.25	11.35	11.25	506803
1775061000	11.25	0	0.00	11.25	11.35	11.15	791523
1774974600	11.25	0	0.00	11.5	11.5	11.25	685736
1774888200	11.25	-0.25	-2.17	11.5	11.5	11	480537
1774632600	11.5	-0.25	-2.13	11.75	11.75	11.25	914466
1774546200	11.75	0	0.00	11.75	11.75	11.75	903666
1774459800	11.75	0.5	4.44	11.25	11.75	11.25	618641
1774373400	11.25	-0.25	-2.17	11.5	11.75	11.25	315440
1774287000	11.5	-0.25	-2.13	11.75	12	11.25	329206
1774027800	11.75	0	0.00	11.75	12.25	11.75	615917
1773941400	11.75	-0.5	-4.08	12.25	12.25	11.75	1663674
1773855000	12.25	-0.5	-3.92	12.75	12.75	12.25	162075
1773768600	12.75	0	0.00	12.75	12.75	12.75	306385
1773682200	12.75	0	0.00	12.75	12.75	12.75	151202
1773423000	12.75	0	0.00	12.75	12.75	12.75	241333
1773336600	12.75	0	0.00	12.75	12.75	12.75	17755
1773250200	12.75	0.25	2.00	12.25	13	12.25	482317
1773163800	12.5	0.25	2.04	12.25	12.5	12.25	2123971
1773077400	12.25	-0.6	-4.67	12.85	12.85	12.25	2039994