Verisure PLC【6R9】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	-0.63	-5.82255083179	10.82	10.92	10.125	2782	10.91460723	DE
4	-1.76	-14.7280334728	11.95	11.95	10.125	1297	11.10233242	DE
12	1.23	13.7276785714	8.96	11.95	8.844	1365	10.85004115	DE
26	-4.35	-29.9174690509	14.54	15.37	8.272	1504	10.71027184	DE
52	-5.06	-33.1803278689	15.25	16.595	8.272	1522	12.25788025	DE
156	-5.06	-33.1803278689	15.25	16.595	8.272	1522	12.25788025	DE
260	-5.06	-33.1803278689	15.25	16.595	8.272	1522	12.25788025	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782246300	10.125	-0.8	-7.28	10.125	10.125	10.125	100
1782159900	10.92	0	0.00	10.92	10.92	10.92	0
1781900700	10.92	0	0.00	10.92	10.92	10.92	0
1781814300	10.92	0	0.00	10.92	10.92	10.92	0
1781727900	10.92	0.1	0.92	10.875	10.92	10.835	5263
1781641500	10.82	-0.35	-3.09	10.82	10.82	10.82	300
1781555100	11.165	-0.05	-0.40	11.165	11.165	11.165	153
1781295900	11.21	0.21	1.91	11.21	11.21	11.21	89
1781209500	11	0	0.00	11	11	11	0
1781123100	11	0	0.00	11	11	11	0
1781036700	11	0	0.00	11	11	11	0
1780950300	11	-0.27	-2.40	10.84	11.01	10.84	1745
1780691100	11.27	0	0.00	11.27	11.27	11.27	0
1780604700	11.27	-0.13	-1.14	11.27	11.27	11.27	107
1780518300	11.4	0	0.00	11.4	11.4	11.4	0
1780431900	11.4	-0.29	-2.48	11.61	11.61	11.4	2498
1780345500	11.69	0.45	4.00	11.76	11.76	11.69	1042
1780086300	11.24	0.24	2.18	11.24	11.24	11.24	400
1779999900	11	0	0.00	11	11	11	0
1779913500	11	-0.95	-7.95	11	11	11	2615
1779827100	11.95	0.16	1.36	11.95	11.95	11.95	50
1779740700	11.79	0.17	1.46	11.79	11.79	11.79	282
1779481500	11.62	0.03	0.26	11.4	11.62	11.39	2146
1779395100	11.59	0.19	1.67	11.59	11.59	11.59	1600
1779308700	11.4	0.19	1.69	11.4	11.4	11.4	240
1779222300	11.21	0.18	1.63	11.21	11.21	11.21	200
1779135900	11.03	-0.13	-1.16	10.94	11.03	10.94	9
1778876700	11.16	-0.31	-2.70	11.64	11.64	11.16	1118
1778790300	11.47	0	0.00	11.47	11.47	11.47	0
1778703900	11.47	0	0.00	11.47	11.47	11.47	0
1778617500	11.47	0	0.00	11.47	11.47	11.47	0
1778531100	11.47	0.12	1.06	11.11	11.47	11.11	620
1778271900	11.35	0	0.00	11.35	11.35	11.35	0
1778185500	11.35	-0.33	-2.83	11.52	11.52	11.35	436
1778099100	11.68	1.38	13.40	10.5	11.86	10.5	4081
1778012700	10.3	-0.3	-2.83	10.619999	10.96	9.9	3450
1777926300	10.6	-0.04	-0.38	10.6	10.6	10.6	200
1777580700	10.64	0.3	2.90	10.64	10.64	10.64	150
1777494300	10.34	-0.44	-4.08	10.16	10.35	10.16	1100
1777407900	10.78	-0.06	-0.55	10.78	10.78	10.78	50
1777321500	10.84	-0.54	-4.75	11.23	11.23	10.82	3753
1777062300	11.38	0.06	0.53	11.24	11.38	11.2	310
1776975900	11.32	-0.08	-0.70	11.11	11.4	11.11	3269
1776889500	11.4	0.16	1.42	11.4	11.4	11.4	130
1776803100	11.24	0.27	2.46	11.24	11.24	11.24	472
1776716700	10.97	0.3	2.81	10.84	11.02	10.67	3008
1776457500	10.67	0.89	9.04	10.3	10.96	10.3	9465
1776371100	9.785	-0.18	-1.81	9.8249999	9.8249999	9.785	433
1776284700	9.965	0	0.00	9.795	9.965	9.795	101
1776198300	9.965	0.47	4.89	9.725	9.965	9.6999999	364
1776111900	9.5	0.1	1.06	9.1999999	9.5	9.1999999	1659
1775852700	9.4	-0.22	-2.24	9.455	9.465	9.34	710
1775766300	9.615	-0.16	-1.59	9.615	9.615	9.615	512
1775679900	9.77	-0.36	-3.55	9.735	9.77	9.735	2000
1775593500	10.13	-0.02	-0.20	10.17	10.17	10.13	719
1775161500	10.15	1.23	13.79	9.362	10.3	9.362	1415
1775075100	8.92	0	0.00	8.92	8.92	8.92	0
1774988700	8.92	0.21	2.46	8.96	8.96	8.844	430
1774902300	8.706	-0.22	-2.51	8.522	8.706	8.522	1384
1774646700	8.93	0	0.00	8.93	8.93	8.93	0
1774560300	8.93	0.06	0.72	8.874	8.944	8.874	857
1774473900	8.866	0.02	0.18	8.916	8.916	8.866	400
1774387500	8.85	0.37	4.39	8.688	8.85	8.688	320