Transense Technologies Plc【TRT】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	-1.75438596491	57	57	55.5	45365	55.89263356	DE
4	-6	-9.67741935484	62	62	55.5	27644	57.97797587	DE
12	-12	-17.6470588235	68	68	55.5	29222	59.9305293	DE
26	-86.5	-60.701754386	142.5	142.5	55.5	48850	70.40659639	DE
52	-109	-66.0606060606	165	168.5	55.5	32962	85.02627137	DE
156	-31.5	-36	87.5	192.5	55.5	28348	110.20713158	DE
260	-27	-32.5301204819	83	192.5	47.5	29078	100.19390895	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
1781541000	56	0	0.00	56	56	56	131737
1781281800	56	0.5	0.90	55.5	56	55.5	33969
1781195400	55.5	0	0.00	55.5	55.5	55.5	37629
1781109000	55.5	-0.5	-0.89	55.5	55.5	55.5	11078
1781022600	56	-1	-1.75	57	57	56	12413
1780936200	57	-0.5	-0.87	57.5	57.5	57	39586
1780677000	57.5	-2	-3.36	59.5	59.5	57.5	69140
1780590600	59.5	-1.5	-2.46	61	61	59	33640
1780504200	61	0	0.00	61	61	61	16555
1780417800	61	0	0.00	61	61	61	20584
1780331400	61	0.5	0.83	60.5	61	60	33175
1780072200	60.5	0	0.00	60.5	60.5	60.5	4730
1779985800	60.5	0	0.00	60.5	60.5	60.5	8705
1779899400	60.5	-0.5	-0.82	61	61	60.5	2080
1779813000	61	0	0.00	61	61	61	11449
1779467400	61	0	0.00	61	61	61	14083
1779381000	61	0	0.00	61	61	61	6817
1779294600	61	-1	-1.61	61	61	61	8131
1779208200	62	0	0.00	62	62	60.5	29741
1779121800	62	-0.5	-0.80	62.5	62.5	61	29244
1778862600	62.5	0	0.00	62.5	62.5	62.5	1142
1778776200	62.5	0	0.00	62.5	62.5	61	54213
1778689800	62.5	0	0.00	62.5	62.5	62.5	2796
1778603400	62.5	0.5	0.81	62	62.5	62	22250
1778517000	62	0	0.00	62	62	62	11659
1778257800	62	0	0.00	62	62	62	7586
1778171400	62	0	0.00	62	62	60	10488
1778085000	62	3	5.08	59.5	62	59.5	11893
1777998600	59	0.5	0.85	58.5	59	58.5	25867
1777653000	58.5	0	0.00	58.5	58.5	58.5	50042
1777566600	58.5	-0.5	-0.85	59	59	58.5	15185
1777480200	59	0	0.00	59	59	59	16710
1777393800	59	0.5	0.85	58.5	59	58.5	72230
1777307400	58.5	1	1.74	57.5	58.5	57.5	144160
1777048200	57.5	-1	-1.71	58.5	58.5	56.5	26895
1776961800	58.5	-1.75	-2.90	60.25	60.25	57.5	122877
1776875400	60.25	-0.25	-0.41	62	62.5	58	143011
1776789000	60.5	-0.5	-0.82	61	61	59.5	6016
1776702600	61	-1.25	-2.01	62.25	62.25	60.5	21920
1776443400	62.25	0	0.00	62.25	62.25	62.25	68880
1776357000	62.25	0.75	1.22	61.5	63	61.5	49113
1776270600	61.5	-2	-3.15	63.5	63.5	61	20697
1776184200	63.5	0	0.00	63.5	63.5	63.5	1342
1776097800	63.5	0	0.00	63.5	63.5	63.5	6831
1775838600	63.5	0	0.00	63.5	63.5	63.5	27364
1775752200	63.5	-2.5	-3.79	66	66	63.5	20288
1775665800	66	1.5	2.33	66	66.5	66	0
1775579400	64.5	0	0.00	64.5	64.5	64.5	31626
1775147400	64.5	0	0.00	64.5	64.5	64.5	14507
1775061000	64.5	-1.5	-2.27	66	66	64.5	5800
1774974600	66	-1.5	-2.22	67.5	67.5	66	21642
1774888200	67.5	-0.5	-0.74	68	68	67.5	10805
1774632600	68	0	0.00	68	68	68	13352
1774546200	68	0	0.00	68	68	68	11738
1774459800	68	0	0.00	68	68	68	5783
1774373400	68	0	0.00	68	68	68	5237
1774287000	68	-0.5	-0.73	69	69	67.5	62582
1774027800	68.5	0	0.00	68.5	69	68.5	1000
1773941400	68.5	-0.5	-0.72	69	69	68.5	32896
1773855000	69	-2.5	-3.50	71.5	71.5	69	50950
1773768600	71.5	0.5	0.70	71	71.5	71	73912
1773682200	71	1	1.43	70	71	70	26221