Luxfer Holdings PLC【LXFR】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	1.38888888889	17.28	18.2742	16.68	129444	17.35854594	CS
4	2.19	14.2857142857	15.33	18.2742	14.73	148035	16.43282678	CS
12	5.62	47.2268907563	11.9	18.2742	11.26	192543	13.57775545	CS
26	4.48	34.3558282209	13.04	18.2742	11.26	169542	13.70498044	CS
52	5.64	47.4747474747	11.88	18.2742	11.16	143084	13.29140563	CS
156	1.41	8.75232774674	16.11	18.2742	7.55	158437	11.79678789	CS
260	-5.63	-24.3196544276	23.15	23.71	7.55	135537	13.42222196	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
1780958400	17.46	0.52	3.07	16.94	18.2742	16.94	106595
1780699200	16.94	-0.6	-3.42	17.42	17.49	16.68	137585
1780612800	17.54	0.23	1.33	17.54	17.7	17.2852	91415
1780526400	17.31	-0.25	-1.42	17.54	17.585	17.28	130380
1780440000	17.56	0.11	0.63	17.28	18.0426	17.28	181247
1780353600	17.45	0.42	2.47	17.01	17.45	16.9	175247
1780094400	17.03	-0.08	-0.47	17.17	17.22	16.88	174210
1780008000	17.11	0.4	2.39	16.71	17.18	16.54	143714
1779921600	16.71	0.09	0.54	16.62	16.97	16.335	123894
1779835200	16.62	0.39	2.40	16.5	16.805	16.329999	200917
1779489600	16.23	0.32	2.01	16.16	16.379999	15.93	222919
1779403200	15.91	0	0.00	15.91	15.98	15.43	110289
1779316800	15.91	0.75	4.95	15.22	15.99	15.11	192575
1779230400	15.16	-0.32	-2.07	15.36	15.49	15	96842
1779144000	15.48	0.01	0.06	15.72	15.82	15.41	99817
1778884800	15.47	-0.17	-1.09	15.7	15.9	15.33	235128
1778798400	15.64	0.22	1.43	15.43	15.74	15.28	127323
1778712000	15.42	0.36	2.39	14.95	15.59	14.9	163920
1778625600	15.06	-0.45	-2.90	15.33	15.41	14.73	98640
1778539200	15.51	-0.06	-0.39	15.55	15.72	15.4	109130
1778280000	15.57	0.05	0.32	15.54	15.59	14.87	98510
1778193600	15.52	-0.3	-1.90	16	16	15.45	141899
1778107200	15.82	0.21	1.35	15.82	15.94	15.35	141427
1778020800	15.61	0.49	3.24	15.32	15.79	15.19	117790
1777934400	15.12	-0.23	-1.50	15.23	15.31	14.96	127031
1777675200	15.35	0.3	1.99	15.1	15.475	15.02	146125
1777588800	15.05	0.81	5.69	14.1	15.25	14.1	190212
1777502400	14.24	0.95	7.15	13.79	14.61	13.79	362773
1777416000	13.29	0.11	0.83	13.17	13.36	13	120976
1777329600	13.18	0.04	0.30	13.15	13.63	13.15	117917
1777070400	13.14	0.24	1.86	12.82	13.21	12.74	78738
1776984000	12.9	0.08	0.62	12.82	13.03	12.64	101005
1776897600	12.82	0.17	1.34	12.75	12.915	12.6	106454
1776811200	12.65	-0.22	-1.71	12.94	13.11	12.56	120276
1776724800	12.87	-0.06	-0.46	12.88	13.08	12.56	114578
1776465600	12.93	0.21	1.65	12.8	13.135	12.7108	139807
1776379200	12.72	-0.33	-2.53	12.97	13.115	12.68	127025
1776292800	13.05	-0.25	-1.88	13.23	13.24	12.92	117085
1776206400	13.3	-0.06	-0.45	13.36	13.56	13.28	96420
1776120000	13.36	0.28	2.14	13.06	13.36	12.945	117201
1775860800	13.08	-0.06	-0.46	13.2	13.22	12.99	74933
1775774400	13.14	0.26	2.02	12.72	13.21	12.72	115537
1775688000	12.88	0.69	5.66	12.53	13.09	12.53	151475
1775601600	12.19	-0.02	-0.16	12.15	12.27	12	126474
1775515200	12.21	0.07	0.58	12.07	12.24	11.94	107093
1775169600	12.14	-0.08	-0.65	11.92	12.34	11.79	96259
1775083200	12.22	0.04	0.33	12.26	12.405	12.15	114296
1774996800	12.18	0.25	2.10	12.07	12.24	11.86	142268
1774910400	11.93	-0.29	-2.37	12.31	12.335	11.835	161748
1774651200	12.22	-0.13	-1.05	12.21	12.395	12.1507	138833
1774564800	12.35	-0.34	-2.68	12.5	12.89	12.245	160640
1774478400	12.69	0.33	2.67	12.58	12.69	12.28	178694
1774392000	12.36	0.24	1.98	12	12.465	11.965	226097
1774305600	12.12	0.61	5.30	11.87	12.23	11.8	245575
1774046400	11.51	-0.31	-2.62	11.83	11.83	11.31	2411809
1773960000	11.82	0.2	1.72	11.48	11.98	11.26	341471
1773873600	11.62	-0.19	-1.61	11.76	11.8	11.5	394836
1773787200	11.81	0.01	0.08	11.9	12.04	11.79	370529
1773700800	11.8	0.2	1.72	11.8	12	11.6657	281348
1773441600	11.6	-0.04	-0.34	11.79	11.79	11.3825	295956
1773355200	11.64	-0.34	-2.84	11.78	11.825	11.52	369255
1773268800	11.98	-0.04	-0.33	11.97	12.05	11.69	389526
1773182400	12.02	-0.04	-0.33	11.89	12.29	11.73	403909
1773096000	12.06	0.08	0.67	11.78	12.1795	11.58	229445