Admiral Group【FLN】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	0.239999	0.62532308494	38.38	39.06	37.159999	890	37.83722621	DE
4	1.46	3.92895597225	37.159999	41.18	36.36	922	38.83700938	DE
12	0.839999	2.22339597671	37.78	41.18	35	1214	38.33165492	DE
26	2.179999	5.98243413831	36.44	41.18	30.56	2640	35.06316591	DE
52	-1.440001	-3.59461058412	40.06	43.1	30.56	1682	35.88351327	DE
156	9.749999	33.772078282	28.87	43.1	26.62	1060	34.27802491	DE
260	9.749999	33.772078282	28.87	43.1	26.62	1060	34.27802491	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
1780604700	38.299999	0.26	0.68	37.82	38.299999	37.159999	603
1780518300	38.04	0.32	0.85	37.82	38.04	37.82	185
1780431900	37.72	-0.02	-0.05	38.06	38.82	37.72	1397
1780345500	37.74	-1.32	-3.38	38.6	38.6	37.619999	2213
1780086300	39.06	0.56	1.45	38.38	39.06	38.38	51
1779999900	38.5	-0.6	-1.53	38.979999	38.979999	38.299999	1064
1779913500	39.1	0.24	0.62	38.9	39.1	38.5	304
1779827100	38.86	-1.72	-4.24	40.58	40.58	38.86	1098
1779740700	40.58	-0.1	-0.25	40.6	40.6	40.5	181
1779481500	40.68	-0.02	-0.05	40.86	41.18	40.28	614
1779395100	40.7	0.3	0.74	39.7	40.7	39.7	1237
1779308700	40.4	0.74	1.87	39.58	40.4	39.58	4309
1779222300	39.659999	0.96	2.48	39	39.7	39	496
1779135900	38.7	0.6	1.57	38.4	39.36	38.4	1599
1778876700	38.1	0.28	0.74	38.06	38.14	37.5	50
1778790300	37.82	1.26	3.45	37.82	37.82	37.82	266
1778703900	36.56	-0.5	-1.35	37.24	37.4	36.4	1212
1778617500	37.06	0.22	0.60	37.04	37.26	36.36	881
1778531100	36.84	-0.04	-0.11	36.7	37.42	36.7	368
1778271900	36.88	-0.34	-0.91	37.159999	37.32	36.479999	310
1778185500	37.22	-2.44	-6.15	38.26	38.26	36.9	757
1778099100	39.659999	0.34	0.86	39.56	39.92	39.18	5705
1778012700	39.32	0.6	1.55	39.56	40.24	38.54	1352
1777926300	38.72	-0.36	-0.92	40.14	40.32	38.72	1019
1777580700	39.08	-1.08	-2.69	40.1	40.1	39.08	564
1777494300	40.159999	0.12	0.30	40.159999	40.159999	40.159999	60
1777407900	40.04	0.34	0.86	39.38	40.04	39.159999	407
1777321500	39.7	-0.2	-0.50	39.74	40	39.38	1152
1777062300	39.9	0.6	1.53	39.5	40.119999	39.06	796
1776975900	39.299999	0	0.00	39.4	39.979999	38.84	885
1776889500	39.299999	-0.7	-1.75	40.82	40.82	38.88	1119
1776803100	40	0.92	2.35	39.08	40.58	39.08	3815
1776716700	39.08	0.1	0.26	38.119999	39.54	38.119999	978
1776457500	38.979999	0	0.00	38.5	39.159999	38.24	425
1776371100	38.979999	0.3	0.78	38.84	39.08	38.04	1321
1776284700	38.68	0.16	0.42	38.4	38.979999	38.2	416
1776198300	38.52	-0.46	-1.18	39.159999	39.159999	38.08	2051
1776111900	38.979999	0.98	2.58	37.26	38.979999	37.26	982
1775852700	38	0.64	1.71	37.5	38.02	37.24	626
1775766300	37.36	0.26	0.70	37.18	38.02	37.18	556
1775679900	37.1	-0.78	-2.06	38.84	38.84	36.94	1317
1775593500	37.88	1.26	3.44	36.86	38.06	36.86	1661
1775161500	36.619999	0.54	1.50	35.88	37.159999	35.88	801
1775075100	36.08	-0.68	-1.85	37.64	37.64	36.04	534
1774988700	36.76	-0.12	-0.33	36.799999	37.22	36.04	1352
1774902300	36.88	0.98	2.73	35.18	36.88	35.18	526
1774646700	35.9	0.34	0.96	36	36.24	35.46	2700
1774560300	35.56	-1.34	-3.63	36.68	36.68	35.54	743
1774473900	36.9	0	0.00	36.38	36.96	36.32	755
1774387500	36.9	0.7	1.93	36.18	36.9	35.94	952
1774301100	36.2	0.36	1.00	35.84	37.32	35	2881
1774041900	35.84	-2.16	-5.68	37.64	38.14	35.799999	2627
1773955500	38	-0.02	-0.05	38.1	38.56	37.479999	751
1773869100	38.02	-0.68	-1.76	38.9	39.1	37.92	3525
1773782700	38.7	0.14	0.36	37.659999	39.02	37.659999	2196
1773696300	38.56	0.52	1.37	37.979999	38.64	37.96	827
1773437100	38.04	0.54	1.44	37.78	38.119999	37.32	1628
1773350700	37.5	1.1	3.02	36.299999	37.64	36.299999	897
1773264300	36.4	-0.54	-1.46	37.5	37.5	36.26	2618
1773177900	36.94	0.34	0.93	36.36	37.4	36.36	1929
1773091500	36.6	0.62	1.72	35.58	36.94	34.28	5094
1772832300	35.979999	0.12	0.33	35.74	36.4	35.2	2208
1772745900	35.86	2.46	7.37	33.119999	35.86	33.119999	8477