Barclays PLC【BCS】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	-0.4104	-1.66693744923	24.62	25.37	24.11	4799926	24.79575624	DR
4	0.2896	1.21070234114	23.92	25.37	22.19	5471486	23.71114438	DR
12	3.3996	16.336376742	20.81	25.37	19.835	7015065	22.5937256	DR
26	0.7096	3.01957446809	23.5	27.7	19.835	6842605	23.79536675	DR
52	6.3796	35.7801458216	17.83	27.7	17.22	8726480	21.219453	DR
156	16.3896	209.585677749	7.82	27.7	6.23	12171295	13.5659065	DR
260	13.4696	125.415270019	10.74	27.7	5.885	9908549	12.17193535	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	24.27	-0.74	-2.96	24.67	24.81	24.1299	5619431
1780612800	25.01	0.32	1.30	24.75	25.015	24.68	3570067
1780526400	24.69	-0.59	-2.33	25.01	25.01	24.58	4707443
1780440000	25.28	0.76	3.10	24.895	25.37	24.855	5288455
1780353600	24.52	-0.01	-0.04	24.19	24.55	24.11	5511276
1780094400	24.53	0.19	0.78	24.62	24.935	24.49	4922389
1780008000	24.34	-0.22	-0.90	24.15	24.45	24	4643826
1779921600	24.56	0.03	0.12	24.67	24.755	24.4	4357550
1779835200	24.53	0.7	2.94	24.52	24.645	24.2751	4157189
1779489600	23.83	-0.14	-0.58	24	24.0699	23.785	3667006
1779403200	23.97	0.1	0.42	23.51	24.105	23.44	4172979
1779316800	23.87	1.24	5.48	22.99	23.88	22.95	7052881
1779230400	22.63	-0.31	-1.35	22.85	22.965	22.6	4639841
1779144000	22.94	0.41	1.82	22.82	23.045	22.75	5893706
1778884800	22.53	-0.48	-2.09	22.53	22.655	22.425	5609625
1778798400	23.01	0.17	0.74	23.24	23.46	22.945	6516664
1778712000	22.84	0.11	0.48	22.56	22.965	22.535	5809061
1778625600	22.73	-0.44	-1.90	22.25	22.775	22.19	8199686
1778539200	23.17	-0.54	-2.28	23.59	23.6	23.055	8909074
1778280000	23.71	0.42	1.80	23.92	23.98	23.6	6329522
1778193600	23.29	-0.73	-3.04	24.05	24.08	23.26	6220173
1778107200	24.02	1.19	5.21	24.16	24.26	23.9	6002110
1778020800	22.83	-0.02	-0.09	22.96	23.06	22.53	5999251
1777934400	22.85	-0.58	-2.48	23.63	23.63	22.755	4465819
1777675200	23.43	0.02	0.09	23.42	23.73	23.33	6114541
1777588800	23.41	0.41	1.78	23.155	23.54	23.03	7459560
1777502400	23	0	0.00	23.1	23.28	22.85	7982897
1777416000	23	-0.09	-0.39	22.92	23.145	22.79	5375575
1777329600	23.09	0.14	0.61	23.08	23.25	23.045	5368365
1777070400	22.95	0.18	0.79	22.87	23.036	22.735	5205563
1776984000	22.77	-0.55	-2.36	23.07	23.1651	22.5	6633108
1776897600	23.32	-0.09	-0.38	23.58	23.6	23.265	5324917
1776811200	23.41	-0.65	-2.70	23.98	24.1	23.36	7475599
1776724800	24.06	-0.24	-0.99	24.06	24.175	23.825	7048236
1776465600	24.3	0.8	3.40	24.43	24.73	24.26	9224628
1776379200	23.5	-0.41	-1.71	24.12	24.135	23.495	8071855
1776292800	23.91	-0.01	-0.04	23.92	24.06	23.832	6284143
1776206400	23.92	0.09	0.38	23.95	24.08	23.86	9166878
1776120000	23.83	0.1	0.42	23.35	23.855	23.235	7528861
1775860800	23.73	0.33	1.41	23.9	23.915	23.655	7406210
1775774400	23.4	-0.11	-0.47	23.2	23.595	23.095	5702592
1775688000	23.51	1.6	7.30	24.095	24.1	23.325	11698737
1775601600	21.91	-0.01	-0.05	21.7	21.9599	21.435	8899379
1775515200	21.92	0.12	0.55	21.82	22.045	21.63	5132412
1775169600	21.8	-0.03	-0.14	21.13	21.88	21.085	7232840
1775083200	21.83	0.67	3.17	21.87	22.045	21.66	10670205
1774996800	21.16	0.95	4.70	20.88	21.23	20.605	9792605
1774910400	20.21	-0.03	-0.15	20.28	20.51	20.065	5283284
1774651200	20.24	-0.42	-2.03	20.34	20.58	20.135	6177872
1774564800	20.66	-0.48	-2.27	20.66	20.93	20.585	8215375
1774478400	21.14	0.46	2.22	21.395	21.44	20.915	7752165
1774392000	20.68	0	0.00	20.33	20.82	20.275	10090703
1774305600	20.68	0.61	3.04	20.79	21.15	20.54	10758473
1774046400	20.07	-0.73	-3.51	20.73	20.74	19.835	13441973
1773960000	20.8	-0.16	-0.76	20.08	20.93	20.08	12120893
1773873600	20.96	-0.18	-0.85	21.31	21.475	20.94	7339176
1773787200	21.14	0.33	1.59	21.28	21.385	21.08	8123898
1773700800	20.81	0.34	1.66	20.86	21.07	20.73	8986369
1773441600	20.47	-0.42	-2.01	20.81	20.985	20.385	10917168
1773355200	20.89	-1.31	-5.90	21.28	21.335	20.705	13477462
1773268800	22.2	-0.25	-1.11	22.21	22.3651	22.005	7566266
1773182400	22.45	0.49	2.23	22.52	22.89	22.145	9655099
1773096000	21.96	0.1	0.46	21.2	22.01	20.965	10103837