Springfield Properties Plc【SPR】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	-3	-2.84360189573	105.5	105.5	101	147861	104.07088636	DE
4	10	10.8108108108	92.5	106.5	92.5	237372	98.56508209	DE
12	-4.5	-4.20560747664	107	118	89	172761	99.25737147	DE
26	-20.5	-16.6666666667	123	136	89	174798	112.12861758	DE
52	5	5.12820512821	97.5	136	89	209186	113.25667597	DE
156	27.5	36.6666666667	75	136	49.5	165927	96.64098097	DE
260	-61	-37.3088685015	163.5	175	49.5	131765	102.43309556	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
1782318600	101	-1.5	-1.46	102.5	102.5	101	81467
1782232200	102.5	-1.5	-1.44	104	104	102.5	68551
1782145800	104	0	0.00	104	104	104	37466
1781886600	104	-1	-0.95	105	105	104	152185
1781800200	105	-0.5	-0.47	105.5	105.5	105	399634
1781713800	105.5	0.75	0.72	104.75	106.5	104.75	183389
1781627400	104.75	1.75	1.70	103	105.25	103	119325
1781541000	103	5.5	5.64	97.5	103.5	97.5	204455
1781281800	97.5	-0.5	-0.51	98	98	97.5	97251
1781195400	98	0.5	0.51	97.5	98	97.5	32657
1781109000	97.5	0	0.00	97.5	98.5	97.5	165625
1781022600	97.5	-0.5	-0.51	98	98	97.5	387860
1780936200	98	0	0.00	98	98.5	98	81691
1780677000	98	0	0.00	98	98.3	97.5	303994
1780590600	98	4.5	4.81	96	99.5	94.8	1441964
1780504200	93.5	0	0.00	93.5	93.5	93.5	14649
1780417800	93.5	0	0.00	93.5	93.5	93.5	39487
1780331400	93.5	0.5	0.54	93	93.5	93	536209
1780072200	93	0.5	0.54	92.5	93	92.5	341885
1779985800	92.5	0.5	0.54	92.5	92.5	92.5	57695
1779899400	92	0.5	0.55	91.5	92.5	90	351051
1779813000	91.5	2	2.23	89.5	91.5	89.4	396163
1779467400	89.5	0	0.00	89.5	89.5	89	185004
1779381000	89.5	0	0.00	89.5	90	89.5	182376
1779294600	89.5	-2	-2.19	91.5	91.5	89.5	190282
1779208200	91.5	-3	-3.17	94.5	94.5	91	336757
1779121800	94.5	-2	-2.07	96.5	96.8	94.5	35436
1778862600	96.5	0	0.00	96.5	97.9	96.3	30766
1778776200	96.5	-2.5	-2.53	99	99	96.5	67544
1778689800	99	-1.5	-1.49	100.5	100.5	99	65286
1778603400	100.5	-0.25	-0.25	100.5	100.5	100	62530
1778517000	100.75	0	0.00	100.75	100.75	100	30498
1778257800	100.75	-0.5	-0.49	101.25	101.25	100.5	106356
1778171400	101.25	0.5	0.50	101.25	101.25	100.5	190305
1778085000	100.75	2.25	2.28	98.5	100.75	97	191086
1777998600	98.5	0	0.00	98.5	99.1	97.5	100214
1777653000	98.5	2	2.07	96.5	98.5	96.3	388105
1777566600	96.5	-4	-3.98	100.5	100.5	96.5	197643
1777480200	100.5	-5	-4.74	105.5	105.5	100.5	361972
1777393800	105.5	-5	-4.52	110.5	110.5	105.5	166337
1777307400	110.5	-1.5	-1.34	112	112.5	110.5	110160
1777048200	112	-1	-0.88	113	113	112	27050
1776961800	113	-2	-1.74	115	115	113	66780
1776875400	115	-2	-1.71	117	117	115	20845
1776789000	117	0	0.00	117	117	117	36844
1776702600	117	0	0.00	117	118	117	108370
1776443400	117	0	0.00	117	118	117	28162
1776357000	117	2.5	2.18	114.5	117	111.5	118637
1776270600	114.5	2.5	2.23	112	114.5	110.5	58230
1776184200	112	0.5	0.45	111.5	112	111.25	48087
1776097800	111.5	-1	-0.89	112.5	112.5	111.25	51462
1775838600	112.5	0.5	0.45	112	112.5	111.5	82814
1775752200	112	4.5	4.19	107.5	112	107.5	103528
1775665800	107.5	1.5	1.42	107	107.5	106	251948
1775579400	106	-0.5	-0.47	106.5	106.5	106	57003
1775147400	106.5	-0.5	-0.47	107	107	105	121557
1775061000	107	2	1.90	105	107	105	111148
1774974600	105	-0.5	-0.47	105.5	105.5	104	50845
1774888200	105.5	-1	-0.94	106.5	107	105.5	35096
1774632600	106.5	0	0.00	106.5	106.5	106.5	80672
1774546200	106.5	-1	-0.93	107.5	107.5	106.5	98382
1774459800	107.5	4.5	4.37	103	107.5	103	263291