Inspecs Group Plc【SPEC】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	16	18.9349112426	84.5	101.5	84.5	24813	99.29064669	DE
4	17	20.3592814371	83.5	101.5	83.5	12670	92.08130725	DE
12	18.5	22.5609756098	82	101.5	82	20494	85.12089754	DE
26	29.5	41.5492957746	71	101.5	61	517159	73.97387488	DE
52	52.5	109.375	48	101.5	38.5	596733	74.68706195	DE
156	-6.5	-6.07476635514	107	127.5	37.8	365598	68.05021466	DE
260	-249.5	-71.2857142857	350	415	37.8	332585	79.08661385	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
1781800200	100.5	4	4.15	97.5	101.5	96.5	89566
1781713800	96.5	12	14.20	88.5	96.5	88.5	33493
1781627400	84.5	0	0.00	84.5	84.5	84.5	0
1781541000	84.5	0	0.00	84.5	84.5	84.5	1004
1781281800	84.5	0	0.00	84.5	84.5	84.5	0
1781195400	84.5	0	0.00	84.5	84.5	84.5	19481
1781109000	84.5	0	0.00	84.5	84.5	84.5	57
1781022600	84.5	0	0.00	84.5	84.5	84.5	34
1780936200	84.5	0	0.00	84.5	84.5	84.5	24108
1780677000	84.5	0	0.00	84.5	84.5	84.5	1775
1780590600	84.5	0	0.00	84.5	86	84.5	566
1780504200	84.5	0	0.00	84.5	84.5	84.5	0
1780417800	84.5	0	0.00	84.5	86	84.5	0
1780331400	84.5	0	0.00	84.5	84.5	84.5	401
1780072200	84.5	1	1.20	83.5	84.5	83.5	60364
1779985800	83.5	0	0.00	83.5	83.5	83.5	659
1779899400	83.5	0	0.00	83.5	83.5	83.5	2234
1779813000	83.5	0	0.00	83.5	83.5	83.5	6836
1779467400	83.5	0	0.00	83.5	83.5	83.5	157
1779381000	83.5	0	0.00	83.5	83.5	83.5	2529
1779294600	83.5	0	0.00	83.5	83.5	82	1
1779208200	83.5	0	0.00	83.5	83.5	83.5	12166
1779121800	83.5	0	0.00	83.5	83.5	83.5	208
1778862600	83.5	0	0.00	83.5	83.5	83.5	16589
1778776200	83.5	0	0.00	83.5	83.5	83.5	4236
1778689800	83.5	0	0.00	83.5	84.5	83.5	1
1778603400	83.5	0	0.00	83.5	84.1	83	19350
1778517000	83.5	0	0.00	83.5	84.5	83.5	5
1778257800	83.5	0	0.00	83.5	84	83	42572
1778171400	83.5	0	0.00	83.5	84	83.5	11435
1778085000	83.5	0	0.00	83.5	84	83	40000
1777998600	83.5	0	0.00	83.5	84	83.5	29309
1777653000	83.5	0	0.00	83.5	84	83.5	28980
1777566600	83.5	0	0.00	82.5	84	82.5	33
1777480200	83.5	0	0.00	82.5	84	82.5	10604
1777393800	83.5	0	0.00	82.5	84	82.5	14161
1777307400	83.5	0	0.00	82.5	84	82.5	3540
1777048200	83.5	0	0.00	82.5	84	82.5	518
1776961800	83.5	0	0.00	82.5	84	82.5	27393
1776875400	83.5	0	0.00	82.5	84	82.5	9009
1776789000	83.5	0	0.00	82.5	84.2	82.5	7900
1776702600	83.5	0	0.00	82.5	84	82.5	60049
1776443400	83.5	0	0.00	82.5	84	82.5	12929
1776357000	83.5	0	0.00	82.5	84	82.5	3537
1776270600	83.5	0	0.00	82.5	84	82.5	31317
1776184200	83.5	0	0.00	82.5	84	82.5	62415
1776097800	83.5	0	0.00	82.5	84	82.5	36700
1775838600	83.5	0.5	0.60	82.5	84	82.5	8301
1775752200	83	0	0.00	82	83.5	82	31946
1775665800	83	0	0.00	82	83.5	82	10115
1775579400	83	0	0.00	82	83.5	82	208045
1775147400	83	0	0.00	82	83.5	82	8740
1775061000	83	0	0.00	82	83.5	82	17822
1774974600	83	0	0.00	82	83.5	82	63587
1774888200	83	0	0.00	82	83.5	82	4289
1774632600	83	0	0.00	82	83.5	82	66600
1774546200	83	0	0.00	82	83.5	82	3329
1774459800	83	0	0.00	82	83.5	82	66873
1774373400	83	0	0.00	82	83.5	82	24198
1774287000	83	0	0.00	82	83.5	82	121059
1774027800	83	0	0.00	82	83.5	82	147170
1773941400	83	-0.2	-0.24	82	83.5	82	86811