Shaftesbury Capital Plc【SHC】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	-7.7	-5.57163531114	138.2	138.2	130.5	2982395	133.4065811	DE
4	-1.5	-1.13636363636	132	138.2	125.7	3193119	131.57552678	DE
12	-3.6	-2.68456375839	134.1	144.3	124.1	4383451	132.87175437	DE
26	-14.3	-9.87569060773	144.8	155.1	124.1	4314280	138.58638748	DE
52	-13.4	-9.31202223767	143.9	162.9	124.1	4025523	142.84436101	DE
156	6.5	5.24193548387	124	162.9	101.9	3706742	135.04126321	DE
260	-46	-26.0623229462	176.5	183.6	92.9	3200979	135.83387274	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	130.5	-2.5	-1.88	131.19999	133.69999	130.5	4678023
1780590600	133	2	1.53	134.9	134.9	131.3	2404780
1780504200	131	-2.1	-1.58	132	133.19999	131	3074571
1780417800	133.1	0.1	0.08	132	135.3	132	2979090
1780331400	133	-2.6	-1.92	135.3	135.6	132.1	1871163
1780072200	135.6	-1.4	-1.02	138.19999	138.19999	135.6	4582369
1779985800	137	1.7	1.26	135.69999	137	134.69999	3547340
1779899400	135.3	0.9	0.67	136	137	134.6	1872636
1779813000	134.4	2.2	1.66	134.8	135.19999	133.3	2878061
1779467400	132.19999	0.1	0.08	130.5	133.6	130.5	1893224
1779381000	132.1	0.5	0.38	133.5	133.5	130.9	1488214
1779294600	131.6	1.9	1.46	132.3	133.3	128.6	3143307
1779208200	129.69999	0.6	0.46	126.8	131.1	126.8	2609093
1779121800	129.1	2.1	1.65	127.9	129.69999	125.7	2692541
1778862600	127	-2.2	-1.70	127	128.3	125.7	7386829
1778776200	129.19999	0.7	0.54	131.6	131.6	128.19999	2439308
1778689800	128.5	0.5	0.39	128	129.1	126.9	3085824
1778603400	128	-4.4	-3.32	135.3	135.3	128	3601172
1778517000	132.4	-0.5	-0.38	136.3	136.3	131.6	4500945
1778257800	132.9	-0.3	-0.23	132	134.1	131.3	4618798
1778171400	133.19999	-1.3	-0.97	137.6	137.6	132.5	3599528
1778085000	134.5	4.4	3.38	131	136.6	130.6	6030919
1777998600	130.1	-2.4	-1.81	131.19999	132.6	128.9	4367839
1777653000	132.5	-1	-0.75	134.6	134.6	131.6	1189376
1777566600	133.5	3.1	2.38	129.19999	133.5	129.19999	15432420
1777480200	130.4	-3.6	-2.69	134.3	134.3	130.4	3439318
1777393800	134	-1.2	-0.89	133.4	134.9	132	4030256
1777307400	135.19999	0	0.00	137.9	137.9	134.4	3137547
1777048200	135.19999	-1.2	-0.88	135.19999	137.1	134.5	3654481
1776961800	136.4	-2.5	-1.80	140	140	134.9	3211807
1776875400	138.9	0.6	0.43	138.6	140.19999	138.19999	3998006
1776789000	138.3	-1.3	-0.93	143.19999	143.19999	138.3	8250130
1776702600	139.6	-4.2	-2.92	140.4	143.1	139.6	3683450
1776443400	143.8	3.6	2.57	142.19999	144.3	139.19999	2553487
1776357000	140.19999	1.8	1.30	139.1	142.3	139.1	2131938
1776270600	138.4	-0.3	-0.22	139.19999	139.9	138.1	1502751
1776184200	138.69999	3.9	2.89	136.69999	138.69999	136.1	2205004
1776097800	134.8	-2	-1.46	137	137.19999	134	3234289
1775838600	136.8	-1.1	-0.80	136	138.4	136	2147442
1775752200	137.9	0.3	0.22	136.6	137.9	136.4	2883889
1775665800	137.6	6.6	5.04	136.4	140.1	134.9	3092479
1775579400	131	-0.7	-0.53	132.19999	133.3	130.3	3175747
1775147400	131.69999	-0.4	-0.30	131.4	133.19999	129.19999	2358902
1775061000	132.1	4.6	3.61	130.5	132.1	129.6	4756194
1774974600	127.5	-0.6	-0.47	126	129.3	126	3712932
1774888200	128.1	1.8	1.43	126.6	128.1	125.9	2557821
1774632600	126.3	-2.2	-1.71	130.9	130.9	125.4	3655236
1774546200	128.5	-0.6	-0.46	126.2	129.3	126.2	4022119
1774459800	129.1	2	1.57	131.19999	131.19999	128.19999	4238613
1774373400	127.1	-1.2	-0.94	128.5	129.69999	127.1	3860765
1774287000	128.3	-2.2	-1.69	127.7	131.69999	124.1	12999839
1774027800	130.5	-1.2	-0.91	133.5	136.1	129.6	9253130
1773941400	131.69999	-5.1	-3.73	137.5	137.5	131.69999	9021403
1773855000	136.8	0.4	0.29	136.3	139.1	136.19999	9084372
1773768600	136.4	1.8	1.34	134.3	137.5	134.3	7005719
1773682200	134.6	1.7	1.28	133.3	136.69999	132.6	13284027
1773423000	132.9	-2.6	-1.92	134.1	135.9	132.6	3171131
1773336600	135.5	-2.7	-1.95	136.19999	137.9	134.19999	3388917
1773250200	138.19999	0.1	0.07	137.6	138.3	136.19999	8799753
1773163800	138.1	4.3	3.21	135.6	139.69999	135.1	2919408
1773077400	133.8	-6.7	-4.77	136.1	136.3	131.8	7640065
1772818200	140.5	-3.7	-2.57	141.5	146	140.19999	5553726