Vanquis Banking Group Plc【VANQ】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	-0.909090909091	110	110	105.2	750061	107.27525475	DE
4	-4.4	-3.88007054674	113.4	115	105.2	788172	108.83226032	DE
12	-1	-0.909090909091	110	125.6	103.4	636660	110.86596319	DE
26	-5.6	-4.88656195462	114.6	132	103.4	746975	115.03960528	DE
52	11.5	11.7948717949	97.5	132	85.9	840714	112.20501966	DE
156	-118.5	-52.0879120879	227.5	231	37.4	951151	87.62670162	DE
260	-109.4	-50.0915750916	218.4	246.4	37.4	911454	92.68494335	DE

個人投資家向けのプロ仕様のツール。

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	108.4	-0.2	-0.18	109.2	109.4	107.8	1011927
1780590600	108.6	2.6	2.45	107	109	105.2	541313
1780504200	106	-1.4	-1.30	108.2	108.2	105.6	1048839
1780417800	107.4	1	0.94	107.6	108.4	106.6	487267
1780331400	106.4	-2.6	-2.39	110	110	106.4	660961
1780072200	109	0	0.00	109.4	110.4	108.4	690274
1779985800	109	0.2	0.18	109	110	107.6	666317
1779899400	108.8	0.2	0.18	109	109.2	107.6	256126
1779813000	108.6	-0.4	-0.37	110.8	111.4	108.4	2834146
1779467400	109	0	0.00	110.8	110.8	108	908245
1779381000	109	0	0.00	109.4	110.4	108.4	620656
1779294600	109	2.4	2.25	107.4	110.2	107.4	2265800
1779208200	106.6	-2.4	-2.20	110	110.4	106	339301
1779121800	109	-0.8	-0.73	110.4	111.2	109	227937
1778862600	109.8	-3.2	-2.83	115	115	109	853413
1778776200	113	2	1.80	112	113.8	112	167009
1778689800	111	-0.8	-0.72	112	113	110.6	451333
1778603400	111.8	-1.6	-1.41	114	114	111	283258
1778517000	113.4	-0.8	-0.70	113.4	113.8	112.4	661143
1778257800	114.2	0.2	0.18	113.2	115.4	113	141382
1778171400	114	-0.6	-0.52	115.6	116.4	113.6	445452
1778085000	114.6	-4	-3.37	122	122	110	994558
1777998600	118.6	8.4	7.62	113	118.6	111.6	1678497
1777653000	110.2	-0.6	-0.54	112	112	109	111428
1777566600	110.8	2.4	2.21	109	110.8	105.8	773253
1777480200	108.4	-1.2	-1.09	110.4	110.4	108	207657
1777393800	109.6	-0.8	-0.72	112.6	112.6	108.6	270343
1777307400	110.4	-1	-0.90	114	116.2	109	943643
1777048200	111.4	0.4	0.36	116	116	109.6	491856
1776961800	111	-3.2	-2.80	110.2	112.2	110.2	657351
1776875400	114.2	-0.6	-0.52	115	116.4	114.2	136393
1776789000	114.8	-1.2	-1.03	120.6	120.6	114.8	107977
1776702600	116	-0.4	-0.34	116	117.4	114.6	197177
1776443400	116.4	1.6	1.39	112	117.2	112	628066
1776357000	114.8	-0.2	-0.17	117.6	117.6	113.4	334003
1776270600	115	-2	-1.71	117.6	117.6	115	287797
1776184200	117	0	0.00	115	118.2	115	261552
1776097800	117	-2	-1.68	119	119.4	116.6	421013
1775838600	119	-1.8	-1.49	122.6	122.6	119	195688
1775752200	120.8	-1.6	-1.31	120	122	119.8	332679
1775665800	122.4	5.2	4.44	123	125.6	122.2	513050
1775579400	117.2	-1	-0.85	118.2	120.2	117.2	247108
1775147400	118.2	-1	-0.84	112.6	118.8	112.6	282622
1775061000	119.2	6.8	6.05	112.8	119.2	112.8	516737
1774974600	112.4	2.8	2.55	109.8	113.2	109.8	384452
1774888200	109.6	0.2	0.18	109	109.6	108	360250
1774632600	109.4	0	0.00	108.6	109.4	107.8	489254
1774546200	109.4	0	0.00	109	109.8	108	662108
1774459800	109.4	2.6	2.43	108.8	110.6	107.4	933991
1774373400	106.8	-0.8	-0.74	108.2	108.4	105.8	445177
1774287000	107.6	-1.8	-1.65	107.8	109.2	103.4	1326504
1774027800	109.4	0.2	0.18	110.6	110.8	108	795182
1773941400	109.2	-0.4	-0.36	109.4	110	107.6	2724644
1773855000	109.6	-0.4	-0.36	110.2	113	109.2	417611
1773768600	110	1.6	1.48	108.6	110.8	107.8	367926
1773682200	108.4	-1.6	-1.45	110	110	107.4	434786
1773423000	110	-1	-0.90	110.2	111.4	109.8	805802
1773336600	111	-1.2	-1.07	112.2	112.4	110.4	304027
1773250200	112.2	-2	-1.75	113	113.6	110.6	422494
1773163800	114.2	2.2	1.96	114.8	115.8	113.2	402877
1773077400	112	-0.8	-0.71	110	112.4	107.6	315873