Barclays plc【BCY】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	0.158	2.68936170213	5.875	6.229	5.839	14724	6.0503403	DE
4	0.719	13.5302973278	5.314	6.229	5.1319999	16009	5.76756223	DE
12	1.0180001	20.2991050907	5.0149999	6.229	4.72	17719	5.30778133	DE
26	0.403	7.15808170515	5.63	6.229	4.105	27982	5.22431495	DE
52	2.233	58.7631578947	3.8	6.229	3.8	27708	4.85256011	DE
156	4.2852	245.176793683	1.7478	6.229	1.4954	39845	2.98857001	DE
260	3.9925	195.662827738	2.0405	6.229	1.48	57489	2.37169073	DE

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
1783369500	6.21	0.13	2.10	6.114	6.219	6.088	22731
1783110300	6.082	0.01	0.25	6.136	6.1369999	6.045	2199
1783023900	6.067	0.13	2.19	5.989	6.11	5.989	18970
1782937500	5.937	0.07	1.23	5.851	6.139	5.851	20737
1782851100	5.865	-0.03	-0.54	5.875	5.947	5.839	8981
1782764700	5.897	-0.02	-0.35	5.946	5.9509999	5.851	16267
1782505500	5.918	-0.09	-1.42	5.999	5.999	5.893	3393
1782419100	6.003	0.13	2.25	5.884	6.0279999	5.884	7323
1782332700	5.871	-0.11	-1.79	5.98	5.98	5.868	10874
1782246300	5.978	0.03	0.52	5.932	6.0119999	5.902	29360
1782159900	5.947	0.23	3.97	5.759	5.999	5.731	23293
1781900700	5.72	-0.08	-1.41	5.739	5.756	5.715	3917
1781814300	5.8019999	0.08	1.38	5.753	5.805	5.753	11822
1781727900	5.723	0.14	2.53	5.7	5.837	5.7	30635
1781641500	5.582	0.05	0.96	5.565	5.67	5.565	22083
1781555100	5.529	0.05	0.89	5.499	5.613	5.499	37657
1781295900	5.48	0.21	3.98	5.34	5.499	5.34	17347
1781209500	5.2699999	0.12	2.27	5.1319999	5.2699999	5.1319999	18201
1781123100	5.1529999	-0.07	-1.34	5.2569999	5.2569999	5.152	7631
1781036700	5.223	-0.06	-1.15	5.314	5.3499999	5.184	6759
1780950300	5.284	0.04	0.78	5.269	5.32	5.23	14018
1780691100	5.243	-0.1	-1.80	5.344	5.374	5.243	6744
1780604700	5.339	-0	-0.02	5.343	5.3659999	5.243	3591
1780518300	5.34	-0.08	-1.55	5.425	5.4429999	5.321	8001
1780431900	5.424	0.18	3.39	5.297	5.4509999	5.2809999	47939
1780345500	5.246	-0.04	-0.78	5.269	5.303	5.21	75596
1780086300	5.287	0.11	2.11	5.2699999	5.324	5.263	5766
1779999900	5.178	-0.02	-0.42	5.228	5.23	5.1689999	13426
1779913500	5.2	-0.07	-1.35	5.285	5.298	5.19	47512
1779827100	5.271	0.09	1.64	5.189	5.2889999	5.189	35824
1779740700	5.186	0.04	0.84	5.199	5.244	5.16	2906
1779481500	5.143	-0.02	-0.46	5.138	5.172	5.07	14159
1779395100	5.167	0.04	0.82	5.0759999	5.195	5.05	13940
1779308700	5.125	0.15	2.97	4.904	5.133	4.8995	31006
1779222300	4.977	0.07	1.43	4.8964999	4.977	4.8739999	35781
1779135900	4.907	0.08	1.55	4.788	4.922	4.788	3872
1778876700	4.832	-0.15	-2.97	4.8975	4.8975	4.806	2899
1778790300	4.98	0.1	1.96	5	5.0039999	4.9589999	12259
1778703900	4.8845	0.06	1.28	4.849	4.8845	4.7889999	8701
1778617500	4.823	-0.12	-2.44	4.893	4.9124999	4.72	25144
1778531100	4.9435	-0.1	-1.91	4.9915	5.021	4.9295	1738
1778271900	5.04	0.06	1.12	4.989	5.091	4.989	19448
1778185500	4.984	-0.14	-2.75	5.168	5.181	4.9755	14457
1778099100	5.125	0.21	4.18	4.9364999	5.261	4.9364999	54640
1778012700	4.9195	0.05	1.01	4.8995	4.985	4.8175	43395
1777926300	4.8705	-0.13	-2.59	5.099	5.099	4.8705	9698
1777580700	5	0.06	1.31	4.8705	5.017	4.8705	6879
1777494300	4.9355	0.03	0.51	4.9115	4.9665	4.88	10077
1777407900	4.9105	-0.04	-0.88	4.94	4.9435	4.7645	32664
1777321500	4.954	0.06	1.23	4.8884999	4.968	4.8835	7717
1777062300	4.894	0.04	0.73	4.8705	4.913	4.8705	657
1776975900	4.8585	-0.13	-2.66	4.9204999	4.9775	4.8585	14620
1776889500	4.9915	-0.06	-1.24	5.042	5.042	4.9915	7634
1776803100	5.054	-0.04	-0.80	5.126	5.126	5.001	8739
1776716700	5.095	-0.04	-0.70	5.038	5.114	5.038	8977
1776457500	5.131	0.13	2.56	5.006	5.216	4.994	17037
1776371100	5.003	-0.06	-1.24	5.102	5.142	4.9749999	19175
1776284700	5.066	-0.01	-0.22	5.053	5.085	5.053	10771
1776198300	5.077	0.05	1.01	5.0149999	5.089	5.0149999	27820
1776111900	5.026	-0.02	-0.40	5.047	5.051	4.969	8409
1775852700	5.046	0.04	0.76	5.0039999	5.0919999	5.0039999	19164
1775766300	5.008	0.01	0.16	4.9835	5.033	4.9355	18759
1775679900	5	0.3	6.37	4.775	5.149	4.775	44733
1775593500	4.7005	0.04	0.76	4.6464999	4.7725	4.6304999	6354