Ten Lifestyle Group Plc【TENG】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	-1.06382978723	94	95	91.5	164641	92.67678446	DE
4	-1	-1.06382978723	94	97	90	118260	92.42492162	DE
12	25	36.7647058824	68	97	63.5	106892	85.74864505	DE
26	31	50	62	97	61	86859	79.12683452	DE
52	30	47.619047619	63	97	49	85274	70.11646436	DE
156	-1	-1.06382978723	94	105	41	56499	70.79493621	DE
260	-18	-16.2162162162	111	123	41	64368	78.95989709	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
1780677000	93	-1	-1.06	93	93	92	23472
1780590600	94	1	1.08	94	94	93	26822
1780504200	93	-1.5	-1.59	94	94	92	114589
1780417800	94.5	2	2.16	94	95	94	38032
1780331400	92.5	1	1.09	94	94	92	615698
1780072200	91.5	-0.5	-0.54	94	94	91.5	28062
1779985800	92	-0.5	-0.54	92	92	92	539193
1779899400	92.5	-1	-1.07	93	93	92.5	13371
1779813000	93.5	-0.5	-0.53	93.5	93.5	93.5	15253
1779467400	94	3.5	3.87	91	94	91	29505
1779381000	90.5	-0.5	-0.55	92	92	90.5	114099
1779294600	91	0.5	0.55	92	92	91	53586
1779208200	90.5	-1	-1.09	92.5	92.5	90	160170
1779121800	91.5	-2	-2.14	93.5	93.5	91	174084
1778862600	93.5	-1.5	-1.58	95	95	93.5	182967
1778776200	95	0	0.00	95	95	95	28104
1778689800	95	-1	-1.04	95	95	95	7805
1778603400	96	-1	-1.03	96	96	96	10525
1778517000	97	0.5	0.52	95.5	97	95.5	17927
1778257800	96.5	5	5.46	94	96.5	93	77153
1778171400	91.5	1.5	1.67	88	95	88	902663
1778085000	90	4.5	5.26	87	90	87	127721
1777998600	85.5	-0.5	-0.58	86	86	84.5	159681
1777653000	86	1	1.18	86	86	86	85617
1777566600	85	0	0.00	85	85	83.5	133492
1777480200	85	0	0.00	85	85	85	15385
1777393800	85	1.5	1.80	85	85	85	26882
1777307400	83.5	-3.5	-4.02	86	86	83.5	253956
1777048200	87	0	0.00	85	88	83	303634
1776961800	87	5	6.10	83	87	83	124361
1776875400	82	8	10.81	80	83	79.5	559853
1776789000	74	0.5	0.68	74.5	76.5	74	85518
1776702600	73.5	-1	-1.34	74.5	74.5	73	90852
1776443400	74.5	2	2.76	75	75	74.5	68571
1776357000	72.5	-2.5	-3.33	75	75	72.5	22670
1776270600	75	3	4.17	75	75	73	26355
1776184200	72	-0.5	-0.69	72	72	72	36856
1776097800	72.5	1.5	2.11	71.5	74	71.5	60595
1775838600	71	2.5	3.65	69	71.5	68.5	108934
1775752200	68.5	0.5	0.74	69	69	67	18960
1775665800	68	0	0.00	68	68	68	113819
1775579400	68	3	4.62	67	68	67	46110
1775147400	65	1	1.56	65	65	65	11343
1775061000	64	-1	-1.54	64	64	64	11145
1774974600	65	1	1.56	66	66	65	8565
1774888200	64	0.5	0.79	65	66.5	64	26976
1774632600	63.5	-2.5	-3.79	66	66	63.5	77183
1774546200	66	-0.5	-0.75	66	66	66	39691
1774459800	66.5	-0.5	-0.75	66.5	66.5	66.5	10696
1774373400	67	-1	-1.47	68	68	67	75345
1774287000	68	-1	-1.45	69	69	68	100971
1774027800	69	-1.25	-1.78	69	69	69	2927
1773941400	70.25	0.25	0.36	70.25	70.25	70.25	8553
1773855000	70	0.25	0.36	70	70	70	18923
1773768600	69.75	-0.5	-0.71	69.75	69.75	69.75	7059
1773682200	70.25	0.5	0.72	70.25	70.25	70.25	71075
1773423000	69.75	0	0.00	68	69.75	68	43
1773336600	69.75	0.5	0.72	69.75	69.75	69.75	900422
1773250200	69.25	-0.75	-1.07	71	71	68	645133
1773163800	70	1	1.45	70	70.5	69	9090
1773077400	69	-2	-2.82	69	69	67	44645