Serco Group Plc【SRP】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	-11.2	-4.22960725076	264.8	264.8	249.8	4042111	255.05532805	DE
4	-13.2	-4.94752623688	266.8	283.2	249.8	3111865	265.65688077	DE
12	-66.8	-20.8489388265	320.4	321.6	249.8	2928534	282.42287489	DE
26	-4.6	-1.78156467854	258.2	325.6	249.2	2963563	288.79781664	DE
52	57.3	29.1900152827	196.3	325.6	189.2	2679461	260.95479154	DE
156	112.1	79.222614841	141.5	325.6	135.3	2845905	196.60301109	DE
260	113.6	81.1428571429	140	325.6	118.9	3056269	177.0497077	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
1780936200	253.6	-0.2	-0.08	259.6	259.6	250.8	8256953
1780677000	253.8	-1	-0.39	254.6	257.39999	252.4	2719031
1780590600	254.8	2.8	1.11	249.8	256.39999	249.8	3013633
1780504200	252	-3.4	-1.33	262	262	252	3145825
1780417800	255.4	-1.6	-0.62	258.8	259.8	255.4	5151804
1780331400	257	-7	-2.65	264.8	264.8	255.2	6180264
1780072200	264	-10.4	-3.79	274.2	275.8	264	3965900
1779985800	274.39999	-2.6	-0.94	276.2	276.6	273.6	1580172
1779899400	277	-1.8	-0.65	278	281.39999	277	1138225
1779813000	278.8	1.2	0.43	279	283.2	278.6	2118605
1779467400	277.6	1	0.36	276.8	279	276.39999	1344731
1779381000	276.6	-1.6	-0.58	271.8	279.6	271.8	2119958
1779294600	278.2	3.6	1.31	274	278.8	273.2	1325704
1779208200	274.6	1.4	0.51	273	278	272.6	1418402
1779121800	273.2	5.4	2.02	260.39999	273.2	260.39999	7910645
1778862600	267.8	-1.6	-0.59	267	269.39999	264	8129881
1778776200	269.39999	1.8	0.67	267.8	269.8	267.2	1414870
1778689800	267.6	0.4	0.15	269.2	269.8	264.6	2322385
1778603400	267.2	-2.4	-0.89	277.39999	277.39999	263.2	2283314
1778517000	269.6	0	0.00	266.8	271	266.8	1842088
1778257800	269.6	-5.2	-1.89	274.39999	277	269.6	2342221
1778171400	274.8	-1.8	-0.65	276.6	279	274.2	3227118
1778085000	276.6	0.6	0.22	279.39999	281	276.6	4849506
1777998600	276	-2.8	-1.00	280	283	275.2	1752890
1777653000	278.8	-2.6	-0.92	273.8	281.6	273.8	1350295
1777566600	281.39999	5.2	1.88	275	282.2	274.8	5464338
1777480200	276.2	-0.4	-0.14	276.6	279.39999	275	6939187
1777393800	276.6	-5.4	-1.91	288.2	288.2	275.6	1539834
1777307400	282	0.4	0.14	280.8	282.2	279.6	2671526
1777048200	281.6	-8.2	-2.83	286	289.6	281	1366008
1776961800	289.8	-4.6	-1.56	294.39999	295.2	289.6	3495399
1776875400	294.39999	0.4	0.14	301	301	293.39999	4029838
1776789000	294	1	0.34	299.39999	299.39999	293	3161273
1776702600	293	-6.2	-2.07	300	300	293	1865752
1776443400	299.2	1.2	0.40	298.2	300.6	295.2	3282032
1776357000	298	3.8	1.29	296	300.8	295.2	2101496
1776270600	294.2	-4.8	-1.61	299	300.2	291	2139387
1776184200	299	3.8	1.29	303.39999	303.39999	296	1665696
1776097800	295.2	-1.8	-0.61	297	298	294.8	1031251
1775838600	297	-0.8	-0.27	292	299.39999	292	2863003
1775752200	297.8	-0.6	-0.20	294	298.39999	294	1537160
1775665800	298.39999	11	3.83	295	298.8	292	10170475
1775579400	287.39999	-4	-1.37	285.2	292.6	285.2	2196748
1775147400	291.39999	1.2	0.41	288.8	293.6	287.8	2773302
1775061000	290.2	5.2	1.82	289.39999	291	287.8	1671978
1774974600	285	-3.2	-1.11	288.6	290.6	284.39999	3606979
1774888200	288.2	0.4	0.14	286.39999	288.8	284.2	2162845
1774632600	287.8	-7.2	-2.44	295.6	297	287.8	1890638
1774546200	295	-3	-1.01	296.6	297.6	292.8	1902626
1774459800	298	-1	-0.33	301.39999	302.8	297.2	2349109
1774373400	299	-1.6	-0.53	300.8	302.39999	297.39999	1135144
1774287000	300.6	-2.8	-0.92	299.2	306.2	292.8	2377504
1774027800	303.39999	-7.2	-2.32	313.6	313.6	303.39999	4864798
1773941400	310.6	-7.2	-2.27	314.39999	317.8	308.8	1742781
1773855000	317.8	4.4	1.40	313.2	319	313.2	2014512
1773768600	313.39999	-3.6	-1.14	316.39999	316.6	312.8	1987159
1773682200	317	-3.2	-1.00	320.39999	321.6	317	1413497
1773423000	320.2	-4.6	-1.42	323.39999	323.8	318.6	1624035
1773336600	324.8	5.4	1.69	317.8	325.6	317.8	4776296
1773250200	319.39999	2.2	0.69	314.2	321	314.2	7483883
1773163800	317.2	0.4	0.13	316	318.39999	312.39999	3004120
1773077400	316.8	7	2.26	307.2	321.39999	299.39999	3729013