THG Plc【THG】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	-0.32	-1.0781671159	29.68	32.2	28.98	2319769	31.35926954	DE
4	-2.14	-6.79365079365	31.5	33.18	28.98	4333835	30.68018265	DE
12	-4.28	-12.7229488704	33.64	42.34	28.98	4633925	32.52379352	DE
26	-18.64	-38.8333333333	48	52.55	27.2	5050465	34.30807139	DE
52	-1.64	-5.29032258065	31	52.55	26.2	4699352	36.02536577	DE
156	-54.88	-65.1471984805	84.24	110.25	22.9	4447196	47.47039697	DE
260	-591.64	-95.2721417069	621	687	22.9	5930821	86.09795653	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
1783528200	29.36	-0.66	-2.20	30.84	30.84	28.98	4592057
1783441800	30.02	-1.34	-4.27	31.26	31.48	30.02	1609664
1783355400	31.36	0.24	0.77	30.8	31.9	30.8	1410331
1783096200	31.12	-0.48	-1.52	32.02	32.02	31.06	1300009
1783009800	31.6	-0.2	-0.63	32.2	32.2	31.08	3711053
1782923400	31.8	1.72	5.72	29.68	31.8	29.5	3567788
1782837000	30.08	0.64	2.17	29.3	30.88	29.3	2740005
1782750600	29.44	0.04	0.14	29.4	30.36	29.06	5119287
1782491400	29.4	-0.2	-0.68	29.22	29.94	29.2	7280083
1782405000	29.6	-0.68	-2.25	30.28	30.76	29.16	7564451
1782318600	30.28	-0.58	-1.88	31	32.9	29.68	20751859
1782232200	30.86	0	0.00	30.24	30.86	29.66	5708512
1782145800	30.86	-0.86	-2.71	32.4	32.4	30.5	2899960
1781886600	31.72	-0.18	-0.56	31.16	32.1	31.16	2548926
1781800200	31.9	0.08	0.25	31.08	32.2	31.08	3457234
1781713800	31.82	0.1	0.32	32.299999	32.6	31.4	3311266
1781627400	31.72	-0.6	-1.86	32.4	32.5	31.54	2575082
1781541000	32.32	0.44	1.38	31.5	33.18	31.5	3122240
1781281800	31.88	0.84	2.71	31.6	32.86	31.44	3178991
1781195400	31.04	-0.18	-0.58	31	31.54	30.56	2313572
1781109000	31.22	-0.38	-1.20	31.5	32.06	31.14	2460161
1781022600	31.6	-0.04	-0.13	32.42	32.78	31.3	4003287
1780936200	31.64	-0.36	-1.13	31.76	32.88	31	2296955
1780677000	32	-1.36	-4.08	32.5	33.42	32	4448580
1780590600	33.36	0.36	1.09	32.759999	33.72	32.56	3639993
1780504200	33	-0.62	-1.84	34.38	34.38	32.64	4223595
1780417800	33.62	0.72	2.19	32.5	34.06	32.5	3420997
1780331400	32.9	-0.58	-1.73	34.1	34.1	32.58	2166660
1780072200	33.479999	1.18	3.65	32.799999	34.02	32.479999	5364916
1779985800	32.299999	-0.46	-1.40	32.799999	32.82	31.82	4421077
1779899400	32.759999	0.2	0.61	31.7	33.7	31.7	3132926
1779813000	32.56	0.12	0.37	33.299999	33.299999	32	4059691
1779467400	32.439999	-0.02	-0.06	32.38	33.66	32.38	4369867
1779381000	32.46	-0.42	-1.28	33.299999	33.299999	32.02	1853055
1779294600	32.88	0.02	0.06	31.8	33.38	31.8	1236399
1779208200	32.86	0.18	0.55	33	33.58	32.1	2483041
1779121800	32.68	1.22	3.88	31.2	33.14	31.2	6888565
1778862600	31.46	0.02	0.06	30.8	31.52	29.94	5217169
1778776200	31.44	0.26	0.83	31.3	31.9	31.16	3324908
1778689800	31.18	0.7	2.30	30.3	31.18	29.92	6935519
1778603400	30.48	-0.78	-2.50	31.7	31.7	30.24	5326710
1778517000	31.26	-0.02	-0.06	31.78	31.78	30.56	4992331
1778257800	31.28	-0.4	-1.26	31.4	31.62	30.86	6641808
1778171400	31.68	0.8	2.59	30.5	33	30.3	9005966
1778085000	30.88	0.7	2.32	30	32.42	30	5972854
1777998600	30.18	-0.96	-3.08	31.14	31.14	29.4	8621755
1777653000	31.14	0.02	0.06	30.8	31.16	30.36	5732232
1777566600	31.12	-0.38	-1.21	31.96	31.96	31.04	4691137
1777480200	31.5	-1.44	-4.37	33.7	33.7	31.06	4174354
1777393800	32.939999	-2.02	-5.78	34.3	34.78	32.86	7311434
1777307400	34.96	-2.34	-6.27	36.5	37.18	34.34	5000863
1777048200	37.3	-0.8	-2.10	37.68	37.82	36.6	3342747
1776961800	38.1	-1.04	-2.66	38.44	38.92	37.82	4594035
1776875400	39.14	-0.48	-1.21	39.5	40.76	38.66	3766324
1776789000	39.62	1.06	2.75	40	42.34	39.2	7685004
1776702600	38.56	-0.58	-1.48	39.14	39.14	37.5	3745664
1776443400	39.14	1.36	3.60	36.6	39.14	36.6	4731733
1776357000	37.78	1.2	3.28	36.8	38	36.14	6414647
1776270600	36.58	1.6	4.57	33.64	36.62	33.64	6852128
1776184200	34.98	4.18	13.57	30.08	34.98	30.08	5879977
1776097800	30.8	-0.56	-1.79	30.36	31.56	30.36	3816170
1775838600	31.36	0.54	1.75	31	32.14	30.8	4841375
1775752200	30.82	0.16	0.52	30.48	30.82	29.44	4992089