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	-1.6	-0.460829493088	347.2	348.6	333.8	2772567	339.78790575	DE
4	39.4	12.8674069236	306.2	349.8	305.6	2223043	338.11511444	DE
12	64.6	22.9893238434	281	349.8	278.8	2889940	317.87296424	DE
26	86.6	33.4362934363	259	349.8	244	3038895	287.25105074	DE
52	69.1	24.9909584087	276.5	349.8	235.5	2334316	281.56297551	DE
156	194.6	128.874172185	151	349.8	140.7	1849796	247.71004002	DE
260	146.56	73.6334405145	199.04	349.8	100.9	1716412	215.90157819	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
1782923400	344.2	5.8	1.71	343.8	345.2	338.2	2125208
1782837000	338.4	0.8	0.24	339.6	342.4	337.6	5929445
1782750600	337.6	-2.4	-0.71	343.8	343.8	337.6	2037472
1782491400	340	-1.4	-0.41	342	342	333.8	1977180
1782405000	341.4	-5.8	-1.67	347.2	348.6	341.4	1793531
1782318600	347.2	-0.2	-0.06	344.2	347.8	344.2	1441414
1782232200	347.4	1.4	0.40	346	347.8	341.2	1443398
1782145800	346	1.4	0.41	340.2	347.6	340.2	1308181
1781886600	344.6	0.2	0.06	342.8	344.6	341	3379277
1781800200	344.4	-1.4	-0.40	344	344.6	337.6	1517415
1781713800	345.8	-0.8	-0.23	340.2	346.8	339.4	1613013
1781627400	346.6	2.4	0.70	345	349.8	345	3058642
1781541000	344.2	0	0.00	345	347.8	341	2147449
1781281800	344.2	8	2.38	336.2	344.8	336.2	1895726
1781195400	336.2	6.6	2.00	327.8	337.4	327.6	2177624
1781109000	329.6	4.2	1.29	327.6	332.2	323.2	2212766
1781022600	325.39999	-1.4	-0.43	329.6	330	325	1807700
1780936200	326.8	10.6	3.35	320	327	316.2	3627550
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