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	3.0303030303	99	106.5	95.6	98351	102.16559364	DE
4	1.5	1.49253731343	100.5	106.5	95.6	43217	100.98376447	DE
12	-0.5	-0.487804878049	102.5	106.5	95.6	62018	102.18715281	DE
26	-6	-5.55555555556	108	120	95.6	74215	106.83462944	DE
52	-81.5	-44.4141689373	183.5	198	95.6	107480	116.9573078	DE
156	-122	-54.4642857143	224	297	95.6	82088	163.15146649	DE
260	-229	-69.1842900302	331	385	95.6	61675	191.99315324	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783009800	102	2	2.00	102	102	102	3701
1782923400	100	-6.5	-6.10	106.5	106.5	100	35390
1782837000	106.5	10.9	11.40	100	106.5	100	274275
1782750600	95.6	-0.4	-0.42	95.6	96	95.6	29230
1782491400	96	-0.6	-0.62	99	99	96	149159
1782405000	96.6	1	1.05	97	97	96.6	20901
1782318600	95.6	-1.4	-1.44	95.6	95.6	95.6	8430
1782232200	97	-2	-2.02	99	99	97	1913
1782145800	99	2.8	2.91	99.8	99.8	95.6	4905
1781886600	96.2	-3.6	-3.61	99	99	95.6	40264
1781800200	99.8	0.6	0.60	99.8	99.8	99.8	8991
1781713800	99.2	-0.8	-0.80	100	100	96	49184
1781627400	100	-1	-0.99	101	101	100	21130
1781541000	101	-3	-2.88	104.5	104.5	101	10629
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