Vistry Group Plc【VTY】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	-24	-9.48616600791	253	255	220	2702809	233.35462466	DE
4	-35.2	-13.3232399697	264.2	284	220	2252553	255.72682504	DE
12	-117.9	-33.9867396944	346.9	379.4	220	2333515	303.91287672	DE
26	-389	-62.9449838188	618	746	220	2138254	412.81936173	DE
52	-437.8	-65.6568686263	666.8	746	220	1536984	481.03479677	DE
156	-511	-69.0540540541	740	1435	220	1459461	731.1461781	DE
260	-1029.5	-81.8037346047	1258.5	1435	220	1201440	755.45721584	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	224.4	-17.2	-7.12	241.4	246.4	224	6253576
1781281800	241.6	7.2	3.07	244	253.8	240.8	2326006
1781195400	234.4	-7.6	-3.14	241.4	242.4	234.4	1935277
1781109000	242	-7.2	-2.89	246.4	248.4	238.8	1767593
1781022600	249.2	-1.4	-0.56	253	255	247.8	1231592
1780936200	250.6	-9.6	-3.69	253.8	256.6	249.6	1689682
1780677000	260.2	-1.4	-0.54	263	268.2	258.2	1165229
1780590600	261.6	4	1.55	259.8	266.6	259.8	1138815
1780504200	257.6	-4.8	-1.83	260.39999	262.6	255.2	1297406
1780417800	262.39999	0.2	0.08	265.6	272.8	259	1580117
1780331400	262.2	-16.8	-6.02	279.2	280	262.2	1736532
1780072200	279	1.8	0.65	280.39999	281.8	274.8	2683746
1779985800	277.2	-3	-1.07	275	281.39999	272	1217789
1779899400	280.2	7.6	2.79	269.6	284	269.6	3120549
1779813000	272.6	6.4	2.40	269.6	275.39999	266	1420139
1779467400	266.2	-1.6	-0.60	271	278	266.2	3102021
1779381000	267.8	4.4	1.67	265	269.2	260.8	2992155
1779294600	263.39999	8.8	3.46	253	263.8	251.2	2755734
1779208200	254.6	-10	-3.78	264.2	267.39999	254.2	3384554
1779121800	264.6	-13.4	-4.82	272.2	272.2	260.6	4999839
1778862600	278	-9	-3.14	281.2	284.2	277	2029904
1778776200	287	1.4	0.49	284	290.6	282.6	3559424
1778689800	285.6	-40.2	-12.34	320	320	283	9028081
1778603400	325.8	-18.6	-5.40	344.2	344.2	325.8	2413246
1778517000	344.4	-4.2	-1.20	348.8	348.8	340	1889039
1778257800	348.6	3.4	0.98	340.8	360.8	340	1564296
1778171400	345.2	1.6	0.47	345.4	350.8	340.8	1092397
1778085000	343.6	16	4.88	334	354.4	332.39999	2282803
1777998600	327.6	-3.4	-1.03	330.8	332.8	320.39999	2078359
1777653000	331	4.2	1.29	327	335	323.6	662909
1777566600	326.8	7.2	2.25	318.8	329.6	318.8	1004259
1777480200	319.6	-6.8	-2.08	326	326.39999	315.2	1755073
1777393800	326.39999	-6	-1.81	329.2	334.8	324	1406426
1777307400	332.39999	-0.6	-0.18	333.39999	338.8	329	940558
1777048200	333	-7.6	-2.23	339	340.6	331.8	1171845
1776961800	340.6	-7.2	-2.07	342.6	350.2	340.2	1839129
1776875400	347.8	0.8	0.23	349	351.6	343	1044859
1776789000	347	-7	-1.98	350.8	354	341.4	2391530
1776702600	354	-13.6	-3.70	357	358.4	349.2	1600864
1776443400	367.6	20.6	5.94	348.8	377	344.6	2843178
1776357000	347	0	0.00	350	360	346.6	2359320
1776270600	347	9.8	2.91	339.2	347	338.6	2948480
1776184200	337.2	10.4	3.18	329	341.2	329	2020758
1776097800	326.8	-13	-3.83	335.39999	335.6	322.6	2354513
1775838600	339.8	-2.2	-0.64	344.4	351.2	336.2	2112620
1775752200	342	-16.4	-4.58	356.8	357.4	335.2	1867474
1775665800	358.4	30.2	9.20	364.2	379.4	355	6185282
1775579400	328.2	-0.1	-0.03	337.4	338.2	322.39999	2681385
1775147400	328.3	-2.7	-0.82	325.2	334.39999	322	2601987
1775061000	331	-1	-0.30	341.9	345.9	322.7	2999062
1774974600	332	-2.4	-0.72	335.1	342.1	330.89999	1877424
1774888200	334.39999	-8.2	-2.39	342.6	346.4	332	1682162
1774632600	342.6	-9.3	-2.64	353.4	361.2	338	2258381
1774546200	351.9	-2.4	-0.68	349.6	359.7	343.5	2089039
1774459800	354.3	13.8	4.05	343.5	360.3	343.5	1721772
1774373400	340.5	-3.3	-0.96	346.9	348.3	330.89999	2520661
1774287000	343.8	-1.7	-0.49	335.5	357.3	325.89999	4062188
1774027800	345.5	-6.5	-1.85	356.9	361.2	345.5	6557314
1773941400	352	-29.9	-7.83	372.2	373.2	350.6	7196743
1773855000	381.9	-3	-0.78	385.3	392.2	373.6	2932875
1773768600	384.9	-4.2	-1.08	388.5	396.5	378.9	3502252
1773682200	389.1	-24	-5.81	408	410.6	389.1	3808838