TP ICAP Group Plc【TCAP】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	22	7.27032385988	302.6	326.2	302.6	1670543	311.02320158	DE
4	7.4	2.33291298865	317.2	326.2	302.2	2734353	313.85039958	DE
12	52.1	19.119266055	272.5	326.2	262	3704923	295.80615463	DE
26	72.6	28.8095238095	252	326.2	244	2941842	279.13436203	DE
52	54.6	20.2222222222	270	326.2	235.5	2298743	276.59351748	DE
156	167.9	107.147415444	156.7	326.2	140.7	1824009	243.63718372	DE
260	113.3	53.6204448651	211.3	326.2	100.9	1708676	213.27411176	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
1780677000	316.2	1.8	0.57	315	318.6	313.39999	1680232
1780590600	314.39999	7.8	2.54	306.2	314.39999	305.6	1287642
1780504200	306.6	-2.4	-0.78	307.2	309.8	305	1829885
1780417800	309	-1	-0.32	309.8	315.2	307.6	1314943
1780331400	310	4.4	1.44	302.6	310.6	302.6	2240013
1780072200	305.6	-1.2	-0.39	310	310	302.2	6778262
1779985800	306.8	-7	-2.23	314	314.2	306.8	1555768
1779899400	313.8	-3.8	-1.20	317.6	319.2	313.8	2026478
1779813000	317.6	-1	-0.31	319.2	320.6	316.8	2651657
1779467400	318.6	4.6	1.46	316	319	314.8	1735776
1779381000	314	-1.8	-0.57	318	320	314	5199821
1779294600	315.8	-3.4	-1.07	316.2	319	309.8	5616672
1779208200	319.2	-0.8	-0.25	320.8	326.2	319.2	1550865
1779121800	320	1.4	0.44	322	322.2	316.6	4463828
1778862600	318.6	1	0.31	315.2	320.2	315.2	2773986
1778776200	317.6	6.4	2.06	311.6	318	311.6	2205734
1778689800	311.2	-3.2	-1.02	320.2	320.2	307.2	2216199
1778603400	314.39999	-2	-0.63	313	316.39999	312.8	1463542
1778517000	316.39999	-0.8	-0.25	317.2	320.8	316.2	3361408
1778257800	317.2	0.2	0.06	315.39999	317.6	313.39999	1678132
1778171400	317	-2.2	-0.69	319.8	320.2	315.6	1449858
1778085000	319.2	2	0.63	321.8	323.2	316.8	4651947
1777998600	317.2	1	0.32	316.39999	321.2	314.6	3480775
1777653000	316.2	0	0.00	318.39999	318.39999	312.6	1945416
1777566600	316.2	2.8	0.89	313.6	317	310.39999	2435475
1777480200	313.39999	-2.8	-0.89	315.39999	317	310	6393975
1777393800	316.2	3.8	1.22	311.8	317.8	311.6	5499770
1777307400	312.39999	4	1.30	303	312.39999	303	3620517
1777048200	308.39999	-1.2	-0.39	308.39999	310.8	306.6	2994725
1776961800	309.6	-1.4	-0.45	310.6	312.8	309	3449941
1776875400	311	1.2	0.39	310.2	311.2	307.8	5781025
1776789000	309.8	0.6	0.19	309.8	312.39999	308.8	2781742
1776702600	309.2	0.8	0.26	308	310	306.2	2539282
1776443400	308.39999	2.2	0.72	306.8	309.6	306	2958233
1776357000	306.2	3.2	1.06	305	307	302	3160176
1776270600	303	2	0.66	300.6	304.6	300.6	6266284
1776184200	301	6.4	2.17	297.6	301.2	294.39999	2654930
1776097800	294.6	4.8	1.66	289.2	296	289.2	2691950
1775838600	289.8	2.6	0.91	287.39999	293.39999	287.39999	3543145
1775752200	287.2	-3.6	-1.24	281	289	278.8	4193542
1775665800	290.8	2.8	0.97	293	296	290.8	3851585
1775579400	288	8.5	3.04	285	288	281	5622856
1775147400	279.5	3	1.08	274.5	281	272	6540099
1775061000	276.5	5	1.84	274	277	272.5	2696430
1774974600	271.5	3.5	1.31	262	275	262	11540303
1774888200	268	2	0.75	265	269	263.5	3679098
1774632600	266	-4	-1.48	270.5	272.5	264.5	3107231
1774546200	270	-1.5	-0.55	269.5	272.5	268	2917040
1774459800	271.5	4	1.50	268.5	273.5	268.5	4552725
1774373400	267.5	2.5	0.94	274	274	265	7242513
1774287000	265	-5.5	-2.03	266.5	270	263	3128296
1774027800	270.5	-3	-1.10	274.5	275	269.5	8062311
1773941400	273.5	-2	-0.73	273.5	278.5	273	3047808
1773855000	275.5	-2	-0.72	279.5	282	275.5	3185258
1773768600	277.5	1.5	0.54	276	279.5	275	2903809
1773682200	276	4	1.47	272.5	276	270	4917415
1773423000	272	0	0.00	267.5	275	262	7938828
1773336600	272	26.5	10.79	251.5	272	249	11116407
1773250200	245.5	-13.5	-5.21	257	257.5	244	6045894
1773163800	259	2.5	0.97	259	261.5	257.5	6329194
1773077400	256.5	-2.5	-0.97	256.5	259.5	251.5	2006542