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	0.29	1.6338028169	17.75	19.1	17.27	131862	18.09116806	CS
4	2.13	13.3878064111	15.91	19.1	15.43	145087	17.29070492	CS
12	5.54	44.32	12.5	19.1	11.79	137118	15.08234921	CS
26	4.28	31.1046511628	13.76	19.1	11.26	170161	13.90195239	CS
52	6.55	57.0060922541	11.49	19.1	11.16	143215	13.44547117	CS
156	2	12.4688279302	16.04	19.1	7.55	158475	11.83538557	CS
260	-3.05	-14.4618302513	21.09	23.71	7.55	135703	13.42410991	CS

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
1781822400	19.08	0.76	4.15	18.59	19.25	18.5	272012
1781736000	18.32	0.13	0.71	18.22	18.73	18.08	148573
1781649600	18.19	0.18	1.00	18.17	18.26	17.27	121436
1781563200	18.01	-0.07	-0.39	18.31	18.74	17.892	140592
1781304000	18.08	0.23	1.29	17.96	18.38	17.93	110400
1781217600	17.85	0.34	1.94	17.75	18.0605	17.5	138308
1781131200	17.51	-0.01	-0.06	17.485	17.75	17.1931	130502
1781044800	17.52	0.06	0.34	17.69	18.405	17.14	168437
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