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	0.5	0.561797752809	89	91	86.5	41946	88.65544033	DE
4	-4.5	-4.78723404255	94	94	86.5	83355	91.71468572	DE
12	21.5	31.6176470588	68	97	67	123081	88.33035922	DE
26	19.5	27.8571428571	70	97	63.5	92153	81.35146985	DE
52	21.5	31.6176470588	68	97	49	78674	72.37364127	DE
156	-7.25	-7.49354005168	96.75	105	41	57722	71.06145102	DE
260	-15.5	-14.7619047619	105	123	41	65085	78.9839224	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
1782837000	90	-0.5	-0.55	90	90	90	128
1782750600	90.5	-0.5	-0.55	90	90.5	90	43749
1782491400	91	3	3.41	87.5	91	87.5	9279
1782405000	88	0	0.00	88	88	88	9958
1782318600	88	-1	-1.12	89	89	86.5	146616
1782232200	89	0	0.00	89	89	88	8773
1782145800	89	-2.5	-2.73	91	91	89	24738
1781886600	91.5	-2.5	-2.66	91	91.5	89	83373
1781800200	94	1	1.08	91	94	91	9525
1781713800	93	1	1.09	94	94	91	26984
1781627400	92	-2	-2.13	92	92	92	40055
1781541000	94	3	3.30	91	94	91	469348
1781281800	91	0	0.00	91	91	91	0
1781195400	91	0.5	0.55	91.5	91.5	91	27385
1781109000	90.5	0	0.00	92	92	90.5	323505
1781022600	90.5	-0.5	-0.55	92	92	90	153088
1780936200	91	-2	-2.15	94	94	91	42349
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