Liberty Global Ltd【LBTYA】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	0.24	2.03389830508	11.8	12.48	11.72	1678485	12.01745872	CS
4	-0.03	-0.248550124275	12.07	12.58	11.455	1607447	12.04321757	CS
12	-0.04	-0.331125827815	12.08	12.86	11.35	1927670	12.07808365	CS
26	0.84	7.5	11.2	13.52	10.085	2342858	11.83009592	CS
52	2.25	22.9826353422	9.79	13.52	9.62	2126225	11.41740507	CS
156	-5.46	-31.2	17.5	21.56	9.025	2009154	14.14001235	CS
260	-15.82	-56.783919598	27.86	30.58	9.025	1771234	16.80080623	CS

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
1781562900	12.04	-0.42	-3.37	12.46	12.48	12.02	2550113
1781303700	12.46	0.43	3.57	12.08	12.48	11.99	1362265
1781217300	12.03	0.25	2.12	11.83	12.11	11.73	1804489
1781130900	11.78	0.04	0.34	11.76	11.93	11.72	1484639
1781044500	11.74	-0.07	-0.59	11.8	11.9	11.725	1190921
1780958100	11.81	0.05	0.43	11.75	11.89	11.685	1443885
1780698900	11.76	0.13	1.12	11.67	11.86	11.455	1713476
1780612500	11.63	-0.11	-0.94	11.9	12.07	11.61	1189833
1780526100	11.74	-0.47	-3.85	12.18	12.205	11.6305	2443721
1780439700	12.21	0.07	0.58	12.1	12.34	12.05	1980073
1780353300	12.14	-0.37	-2.96	12.51	12.53	12.07	1533404
1780094100	12.51	0.3	2.46	12.15	12.58	12.03	2234428
1780007700	12.21	0.12	0.99	12.05	12.345	11.92	1350381
1779921300	12.09	-0.07	-0.58	12.15	12.315	12.015	1607688
1779834900	12.16	-0.02	-0.16	12.19	12.33	12	1010424
1779489300	12.18	-0.06	-0.49	12.22	12.27	12.08	1002827
1779402900	12.24	0.37	3.12	11.8	12.345	11.716959	1298936
1779316500	11.87	-0.28	-2.30	12.15	12.315	11.86	1495200
1779230100	12.15	0.1	0.83	12.07	12.19	11.86	1844792
1779143700	12.05	0.54	4.69	11.56	12.07	11.53	1725357
1778884500	11.51	-0.02	-0.17	11.36	11.61	11.36	1294255
1778798100	11.53	-0.14	-1.20	11.78	11.88	11.425	1613862
1778711700	11.67	0.06	0.52	11.57	11.765	11.49	968058
1778625300	11.61	-0.45	-3.73	12.05	12.145	11.61	1895898
1778538900	12.06	-0.09	-0.74	12.2	12.25	11.965	1352163
1778279700	12.15	-0.12	-0.98	12.37	12.37	12.115	1306410
1778193300	12.27	-0.02	-0.16	12.2	12.34	12.01	1527149
1778106900	12.29	0.26	2.16	12.06	12.33	11.97	1848993
1778020500	12.03	0.22	1.86	11.8	12.1	11.5	2832229
1777934100	11.81	-0.15	-1.25	12	12.015	11.655	2405756
1777674900	11.96	0.38	3.28	11.43	12.21	11.43	4660971
1777588500	11.58	0.18	1.58	11.4	11.64	11.35	3879780
1777502100	11.4	-0.12	-1.04	11.5	11.675	11.39	2026316
1777415700	11.52	-0.09	-0.78	11.72	11.85	11.445	1617361
1777329300	11.61	-0.29	-2.44	11.88	12.225	11.49	2537069
1777070100	11.9	-0.21	-1.73	12.06	12.165	11.86	1819988
1776983700	12.11	0.16	1.34	11.97	12.29	11.92	1755307
1776897300	11.95	-0.44	-3.55	12.41	12.49	11.85	2878846
1776810900	12.39	-0.38	-2.98	12.78	12.79	12.355	1216376
1776724500	12.77	0.21	1.67	12.53	12.86	12.53	1670585
1776465300	12.56	-0.06	-0.48	12.65	12.735	12.54	1722112
1776378900	12.62	0.23	1.86	12.45	12.65	12.35	2006525
1776292500	12.39	-0.09	-0.72	12.51	12.68	12.35	1793329
1776206100	12.48	0.11	0.89	12.46	12.52	12.375	1381630
1776119700	12.37	0.26	2.15	12.03	12.43	11.915	3415135
1775860500	12.11	-0.24	-1.94	12.35	12.405	12.1	1464964
1775774100	12.35	-0.25	-1.98	12.56	12.59	12.331	2183804
1775687700	12.6	0.23	1.86	12.485	12.67	12.37	2851065
1775601300	12.37	-0.13	-1.04	12.48	12.58	12.285	2194626
1775514900	12.5	0.26	2.12	12.24	12.64	12.2	2631460
1775169300	12.24	0.1	0.82	12.12	12.365	12.06	4012657
1775082900	12.14	0.05	0.41	12.18	12.315	11.975	1727030
1774996500	12.09	-0.02	-0.17	12.21	12.39	12.02	2912382
1774910100	12.11	0.14	1.17	12.06	12.235	12.01	2333340
1774650900	11.97	-0.09	-0.75	12.06	12.17	11.91	1096859
1774564500	12.06	-0.22	-1.79	12.2	12.33	12.025	1610347
1774478100	12.28	0.11	0.90	12.35	12.44	12.21	1636175
1774391700	12.17	0.09	0.75	12.08	12.4	12	1457197
1774305300	12.08	0.39	3.34	11.66	12.1	11.62	2101273
1774046100	11.69	-0.21	-1.76	11.85	11.905	11.605	2806996
1773959700	11.9	0.03	0.25	11.86	12.12	11.75	1407498
1773873300	11.87	-0.31	-2.55	12.1	12.22	11.85	1206488
1773786900	12.18	0.01	0.08	12.21	12.37	12.125	1440646
1773700500	12.17	-0.01	-0.08	12.19	12.4	12.095	1728452