Chelverton UK Dividend Trust Plc【SDV】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	-1.75	-1.26353790614	138.5	140.5	133.5	48489	136.8564147	DE
4	0.5	0.366972477064	136.25	141.5	133.5	51235	137.455778	DE
12	2.75	2.05223880597	134	141.5	126.5	61727	134.96494648	DE
26	-0.75	-0.545454545455	137.5	143	126.5	65484	136.76645168	DE
52	-4.25	-3.01418439716	141	151.5	122	85057	138.1695343	DE
156	-29.75	-17.8678678679	166.5	175	122	45960	142.02490686	DE
260	-95.25	-41.0560344828	232	243.5	122	38280	157.30933822	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
1781281800	136.75	-0.5	-0.36	137.5	140.25	136	80016
1781195400	137.25	1.25	0.92	136	140.5	134	58627
1781109000	136	-1	-0.73	137	137	134.25	70590
1781022600	137	0	0.00	137	140.5	133.5	45874
1780936200	137	-0.5	-0.36	136.75	140	135	25108
1780677000	137.5	-1	-0.72	138.5	138.5	137.5	42244
1780590600	138.5	0	0.00	138.5	138.5	138.5	55478
1780504200	138.5	-0.75	-0.54	139.25	140	138	67051
1780417800	139.25	1	0.72	138.25	141.5	138.25	82380
1780331400	138.25	1.5	1.10	137.25	141	135	84983
1780072200	136.75	-0.5	-0.36	137.75	137.75	136	34458
1779985800	137.25	0.5	0.37	137.5	140.75	136.25	36333
1779899400	136.75	-1	-0.73	138.5	138.5	136.75	59557
1779813000	137.75	1	0.73	137.5	137.75	136.75	30768
1779467400	136.75	-1.5	-1.08	137	137	136.75	79731
1779381000	138.25	0.25	0.18	138.25	138.25	138	20938
1779294600	138	1	0.73	137	140	137	42358
1779208200	137	0.5	0.37	136.5	138.5	134.5	28724
1779121800	136.5	0	0.00	136.5	136.75	133.75	58820
1778862600	136.5	0.25	0.18	136.25	136.5	135.75	49447
1778776200	136.25	0	0.00	136.25	138.5	135	76315
1778689800	136.25	-0.5	-0.37	136.75	136.75	133.75	63445
1778603400	136.75	0	0.00	136.5	137.5	136	51048
1778517000	136.75	0.75	0.55	136.25	137	136.25	83407
1778257800	136	-1.75	-1.27	137.5	137.5	136	31817
1778171400	137.75	0	0.00	138	138	137.75	28378
1778085000	137.75	0.5	0.36	137.5	137.75	135	70096
1777998600	137.25	-0.25	-0.18	137.75	137.75	134.75	63498
1777653000	137.5	1.25	0.92	137	140	136.75	37594
1777566600	136.25	0	0.00	136.25	138.25	136.25	23008
1777480200	136.25	-0.25	-0.18	136.5	141	136.25	47215
1777393800	136.5	-1.25	-0.91	137.5	138	136.5	41125
1777307400	137.75	-0.25	-0.18	138	141.25	137	49212
1777048200	138	-1	-0.72	139	141	137	59933
1776961800	139	0	0.00	139	139	139	22909
1776875400	139	1.5	1.09	137.5	139.5	137.5	88720
1776789000	137.5	0	0.00	137.5	141.5	137.5	45779
1776702600	137.5	-2.25	-1.61	139	140	137.5	103897
1776443400	139.75	3.25	2.38	136.5	140	136.5	113707
1776357000	136.5	1.25	0.92	135.5	138	135.25	44020
1776270600	135.25	0.75	0.56	134.5	138.25	134.5	173839
1776184200	134.5	1.75	1.32	132.75	136.25	132.75	73138
1776097800	132.75	0.75	0.57	132	136.25	132	52235
1775838600	132	0.5	0.38	131.5	134.25	131.5	119238
1775752200	131.5	0	0.00	131.5	135.25	131.25	156867
1775665800	131.5	2.5	1.94	131.5	135.25	131.5	114233
1775579400	129	0	0.00	129.75	129.75	129	52927
1775147400	129	-3	-2.27	132	134	129	111087
1775061000	132	2.5	1.93	129.5	133.5	127.5	71210
1774974600	129.5	2.5	1.97	127	129.5	127	71854
1774888200	127	-0.5	-0.39	127.5	130.5	127	39183
1774632600	127.5	0	0.00	127.5	127.5	127	3373
1774546200	127.5	-2.5	-1.92	128.5	129	126.5	22314
1774459800	130	-0.5	-0.38	130.5	130.5	130	88805
1774373400	130.5	2.5	1.95	129	133	128	56347
1774287000	128	-5.5	-4.12	133.5	134.5	128	154776
1774027800	133.5	-0.5	-0.37	134	134	133	19208
1773941400	134	-2.5	-1.83	136.5	139	134	82910
1773855000	136.5	0	0.00	136	139.5	136	34331
1773768600	136.5	0.5	0.37	136	136.5	136	36454
1773682200	136	0	0.00	136	136	136	32433
1773423000	136	0	0.00	136	136	136	13242