Stv Group Plc【STVG】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	3.5	3.48258706468	100.5	104	97.2	36800	99.99300757	DE
4	3	2.9702970297	101	104.5	97.2	32530	102.72277188	DE
12	-0.5	-0.478468899522	104.5	106	97.2	66666	102.24844511	DE
26	-1.5	-1.42180094787	105.5	120	97.2	73042	107.25807673	DE
52	-76	-42.2222222222	180	198	97.2	110114	120.42785618	DE
156	-141	-57.5510204082	245	297	97.2	81709	164.24082941	DE
260	-233	-69.1394658754	337	385	97.2	61267	193.09235439	DE

個人投資家向けのプロ仕様のツール。

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	104	3.5	3.48	100.5	104	100.5	22244
1781195400	100.5	0.5	0.50	97.2	100.5	97.2	17900
1781109000	100	-3	-2.91	99	100	97.8	49430
1781022600	103	4.4	4.46	104	104	99.2	15287
1780936200	98.6	-1.2	-1.20	101	101	98.6	29851
1780677000	99.8	-4.7	-4.50	100.5	101	99.2	71531
1780590600	104.5	0	0.00	104.5	104.5	104.5	844
1780504200	104.5	0	0.00	104.5	104.5	104.5	0
1780417800	104.5	0	0.00	104.5	104.5	104.5	271667
1780331400	104.5	0	0.00	104.5	104.5	104.5	1821
1780072200	104.5	4	3.98	104.5	104.5	104.5	15204
1779985800	100.5	-2	-1.95	104.5	104.5	100.5	7126
1779899400	102.5	1.5	1.49	102.5	102.5	102.5	21229
1779813000	101	-2	-1.94	101	104.5	101	13738
1779467400	103	0	0.00	99	103	99	27347
1779381000	103	-0.5	-0.48	103	103	103	17868
1779294600	103.5	-1	-0.96	103.5	103.5	101	6855
1779208200	104.5	2	1.95	99	104.5	99	9252
1779121800	102.5	2	1.99	99.2	102.5	99.2	8361
1778862600	100.5	-3.5	-3.37	101	102	100.5	227
1778776200	104	2.5	2.46	101.5	104	101.5	13074
1778689800	101.5	0.5	0.50	103.5	103.5	100	95343
1778603400	101	1	1.00	103.5	103.5	99.2	24478
1778517000	100	-3	-2.91	103	103	100	157696
1778257800	103	0	0.00	103	103	100	4764
1778171400	103	0	0.00	103	103	103	2911
1778085000	103	1	0.98	103	103	103	14154
1777998600	102	-1	-0.97	99	104	99	11541
1777653000	103	4	4.04	104	104	103	35351
1777566600	99	0	0.00	104	104	99	8039
1777480200	99	-5	-4.81	104	104	99	6207
1777393800	104	4	4.00	104	104	104	36162
1777307400	100	-3	-2.91	103.5	103.5	100	15521
1777048200	103	3	3.00	102	103	102	1420751
1776961800	100	-2	-1.96	102	102	100	5977
1776875400	102	0	0.00	102	102	99.8	133538
1776789000	102	0	0.00	102	102	102	5222
1776702600	102	0	0.00	102	102	102	10149
1776443400	102	1	0.99	100	102	100	46738
1776357000	101	1.2	1.20	100	101.5	100	22454
1776270600	99.8	-4.2	-4.04	99.8	101	99.8	4402
1776184200	104	5	5.05	100	104	99.2	28345
1776097800	99	-1	-1.00	99	99.2	99	47545
1775838600	100	-1	-0.99	102.5	102.5	100	118785
1775752200	101	-3	-2.88	102	102.5	99.2	2961
1775665800	104	2.5	2.46	99.2	104.5	99.2	12818
1775579400	101.5	2.5	2.53	100	102	100	2169
1775147400	99	-3	-2.94	99	99	99	12456
1775061000	102	0	0.00	102	102	102	0
1774974600	102	0	0.00	104.5	104.5	99.2	25623
1774888200	102	0	0.00	104	104	102	46815
1774632600	102	0.5	0.49	102	102	101	174268
1774546200	101.5	-1	-0.98	101.5	101.5	101.5	3809
1774459800	102.5	3.5	3.54	100	103	100	75783
1774373400	99	-3	-2.94	99.2	103	99	93311
1774287000	102	0	0.00	102	106	102	49139
1774027800	102	-1	-0.97	104.5	105	100	156406
1773941400	103	-2	-1.90	103	104	100.5	63553
1773855000	105	0	0.00	102.5	105	102.5	236496
1773768600	105	-2	-1.87	107	110.5	100	421140
1773682200	107	-3	-2.73	112.5	112.5	107	7468
1773423000	110	0	0.00	112.5	112.5	109	281439