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	3.7	9.41955193483	39.28	43.28	39.28	3329	41.16651409	DE
4	4.42	11.4626556017	38.56	43.28	36.34	1338	40.40966951	DE
12	5.48	14.6133333333	37.5	43.28	36.34	1180	39.60402537	DE
26	6.360001	17.3675619161	36.619999	43.28	30.56	2539	35.38166222	DE
52	3.98	10.2051282051	39	43.28	30.56	1746	36.07353085	DE
156	14.11	48.8742639418	28.87	43.28	26.62	1068	34.49941235	DE
260	14.11	48.8742639418	28.87	43.28	26.62	1068	34.49941235	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
1783110300	43.28	0.9	2.12	42.88	43.28	42.26	497
1783023900	42.38	-0.08	-0.19	42	42.7	42	1673
1782937500	42.46	1.12	2.71	41.86	42.46	41.06	1620
1782851100	41.34	0.34	0.83	41.26	41.799999	41.2	363
1782764700	41	0.34	0.84	40.76	41	40.619999	7028
1782505500	40.659999	1.06	2.68	39.28	40.86	39.28	5959
1782419100	39.6	-0.9	-2.22	40.82	40.82	39.6	1660
1782332700	40.5	1.04	2.64	39	40.5	39	130
1782246300	39.46	0.86	2.23	37.96	39.46	37.96	61
1782159900	38.6	0.6	1.58	37.5	38.94	37.5	369
1781900700	38	-1	-2.56	37.34	38	36.34	1391
1781814300	39	-0.6	-1.52	38.979999	39.5	38.82	801
1781727900	39.6	-1.08	-2.65	40.5	40.7	39.6	537
1781641500	40.68	0.44	1.09	40.18	40.68	39.86	50
1781555100	40.24	0.54	1.36	40.58	40.72	40	617
1781295900	39.7	-0.5	-1.24	40.26	40.26	39.7	211
1781209500	40.2	1	2.55	39.9	40.5	39.9	827
1781123100	39.2	-0.36	-0.91	39.86	39.86	39.2	565
1781036700	39.56	1.46	3.83	38.94	39.6	38.799999	1490
1780950300	38.1	-0.52	-1.35	38.4	39.159999	38.1	1400
1780691100	38.619999	0.32	0.84	38.56	38.619999	38.56	14
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	38.24	39.159999	38.24	405
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