Fevertree Drinks Plc【FV8】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	0.3349999	3.64328330614	9.195	9.5399999	9.195	1774	9.44154639	DE
4	0.8599999	9.91926066897	8.67	9.93	8.5299999	778	9.46225792	DE
12	0.4299999	4.72527362637	9.1	9.93	8.5299999	606	9.29275103	DE
26	0.1299999	1.38297765957	9.4	11.2	8.25	1085	10.0324893	DE
52	-1.2700001	-11.7592601852	10.8	11.6	8.25	1013	9.98411482	DE
156	-5.2700001	-35.6081087838	14.8	15.2	7.3	711	9.99459291	DE
260	-5.2700001	-35.6081087838	14.8	15.2	7.3	711	9.99459291	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
1782851100	9.4	-0.14	-1.47	9.435	9.435	9.4	111
1782764700	9.5399999	0.13	1.38	9.35	9.5399999	9.35	1300
1782505500	9.41	0.06	0.70	9.195	9.5	9.195	3911
1782419100	9.345	0	0.00	9.345	9.345	9.345	0
1782332700	9.345	0	0.00	9.345	9.345	9.345	0
1782246300	9.345	0	0.00	9.115	9.345	9.115	374
1782159900	9.345	0	0.00	9.345	9.345	9.345	0
1781900700	9.345	-0.42	-4.25	9.425	9.425	9.345	161
1781814300	9.76	0	0.00	9.76	9.76	9.76	0
1781727900	9.76	0.23	2.47	9.93	9.93	9.76	2010
1781641500	9.525	-0.07	-0.73	9.525	9.525	9.525	500
1781555100	9.595	0	0.00	9.595	9.595	9.595	0
1781295900	9.595	0	0.00	9.595	9.595	9.595	0
1781209500	9.595	0.06	0.63	9.61	9.61	9.595	253
1781123100	9.535	0.15	1.60	9.455	9.535	9.455	385
1781036700	9.385	0.86	10.02	8.815	9.385	8.815	572
1780950300	8.5299999	-0.11	-1.22	8.61	8.61	8.5299999	310
1780691100	8.635	0	0.00	8.635	8.635	8.635	0
1780604700	8.635	-0.04	-0.40	8.7799999	8.7799999	8.57	223
1780518300	8.67	-0.22	-2.47	8.67	8.67	8.67	1
1780431900	8.89	-0.11	-1.22	8.6649999	8.955	8.6649999	522
1780345500	9	-0.05	-0.55	9.095	9.095	9	227
1780086300	9.05	0.02	0.17	9.05	9.05	9.05	150
1779999900	9.035	0	0.00	9.035	9.035	9.035	0
1779913500	9.035	0	0.00	9.035	9.035	9.035	0
1779827100	9.035	-0.1	-1.09	9.035	9.035	9.035	1
1779740700	9.135	0.4	4.52	9.135	9.135	9.135	17
1779481500	8.74	0	0.00	8.74	8.74	8.74	0
1779395100	8.74	0	0.00	8.74	8.74	8.74	0
1779308700	8.74	0	0.00	8.74	8.74	8.74	0
1779222300	8.74	-0.01	-0.11	8.82	8.975	8.74	651
1779135900	8.75	-0.2	-2.23	8.75	8.75	8.75	2500
1778876700	8.9499999	-0.19	-2.08	8.945	8.9499999	8.945	253
1778790300	9.14	0.32	3.63	9.3	9.3	9.14	591
1778703900	8.82	0	0.00	8.82	8.82	8.82	0
1778617500	8.82	-0.43	-4.60	9.2449999	9.2449999	8.82	517
1778531100	9.2449999	-0.05	-0.48	9.41	9.41	9.2449999	422
1778271900	9.2899999	-0.31	-3.23	9.265	9.5	9.265	725
1778185500	9.6	0.04	0.42	9.59	9.6	9.59	52
1778099100	9.56	0.13	1.38	9.375	9.56	9.375	1329
1778012700	9.43	0.05	0.59	9.38	9.43	9.38	12
1777926300	9.375	0.06	0.70	9.605	9.605	9.375	102
1777580700	9.31	-0.19	-2.00	9.31	9.31	9.31	80
1777494300	9.5	0	0.00	9.5	9.5	9.5	0
1777407900	9.5	-0.15	-1.50	9.5	9.5	9.5	115
1777321500	9.645	0	0.00	9.645	9.645	9.645	0
1777062300	9.645	0	0.00	9.645	9.645	9.645	0
1776975900	9.645	0.07	0.73	9.645	9.645	9.645	16
1776889500	9.5749999	-0.18	-1.79	9.6549999	9.6549999	9.5749999	3
1776803100	9.75	0.18	1.88	9.715	9.75	9.715	168
1776716700	9.57	-0.12	-1.24	9.5299999	9.57	9.48	1098
1776457500	9.69	0.03	0.31	9.84	9.84	9.69	181
1776371100	9.66	0.36	3.82	9.58	9.66	9.49	104
1776284700	9.305	0	0.00	9.305	9.305	9.305	0
1776198300	9.305	0.16	1.75	9.41	9.41	9.305	3500
1776111900	9.145	-0.13	-1.35	9.3	9.3	9.145	1342
1775852700	9.27	-0.03	-0.27	9.27	9.27	9.27	1
1775766300	9.295	-0.08	-0.80	9.375	9.375	9.295	502
1775679900	9.3699999	0.6	6.84	9.1	9.3699999	9.1	162
1775593500	8.77	0.07	0.80	8.77	8.77	8.77	60
1775161500	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1775075100	8.6999999	-0.05	-0.57	9	9	8.6999999	368