Lloyds Banking Group PLC【LLD】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	0.0325	2.65522875817	1.224	1.2815	1.2	116961	1.25331529	DE
4	0.0825	7.0272572402	1.174	1.2815	1.115	94632	1.19865395	DE
12	0.1345	11.9875222816	1.122	1.2815	1.0865	106234	1.16597963	DE
26	0.1365	12.1875	1.12	1.37	1.0249999	136099	1.1756676	DE
52	0.3485	38.3810572687	0.908	1.37	0.858	121237	1.09722798	DE
156	0.7645	155.386178862	0.492	1.37	0.458	96452	0.87649813	DE
260	0.7106	130.170360872	0.5459	1.37	0.442	122092	0.70352017	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	1.2555	-0.03	-2.03	1.274	1.2765	1.2529999	38380
1782419100	1.2815	0.04	2.93	1.248	1.2815	1.248	67281
1782332700	1.245	-0.01	-0.80	1.2755	1.2755	1.245	78928
1782246300	1.2549999	-0	-0.28	1.2529999	1.2795	1.2505	199728
1782159900	1.2585	0.05	3.84	1.2	1.2685	1.2	178334
1781900700	1.212	-0.02	-1.22	1.224	1.224	1.2	60536
1781814300	1.227	0.03	2.46	1.212	1.2315	1.206	94482
1781727900	1.1975	-0.01	-0.46	1.2044999	1.2305	1.1975	117058
1781641500	1.203	0.02	1.86	1.194	1.214	1.194	44825
1781555100	1.181	-0	-0.30	1.1944999	1.216	1.1785	136993
1781295900	1.1845	0.04	3.72	1.1735	1.19	1.1665	117208
1781209500	1.1419999	0.03	2.42	1.1205	1.1515	1.1205	71927
1781123100	1.115	-0.03	-2.83	1.1485	1.1485	1.115	66592
1781036700	1.1475	-0.01	-0.91	1.1605	1.1745	1.137	33393
1780950300	1.1579999	-0.01	-0.47	1.1499999	1.1685	1.1485	54717
1780691100	1.1635	-0.01	-0.51	1.1725	1.183	1.1605	173567
1780604700	1.1695	0.02	1.70	1.1615	1.172	1.1595	16400
1780518300	1.1499999	-0.01	-0.99	1.1725	1.18	1.1499999	59527
1780431900	1.1615	0	0.13	1.1605	1.1895	1.1555	109947
1780345500	1.1599999	-0.03	-2.52	1.1895	1.1895	1.1599999	55335
1780086300	1.19	0.03	2.19	1.174	1.19	1.174	155852
1779999900	1.1645	-0.01	-0.43	1.1715	1.1825	1.1645	123615
1779913500	1.1695	-0.01	-0.59	1.179	1.1895	1.1615	189730
1779827100	1.1765	-0.01	-1.09	1.189	1.1895	1.175	145850
1779740700	1.1895	0.03	2.19	1.1575	1.1895	1.1575	29573
1779481500	1.1639999	0	0.17	1.1625	1.1715	1.1535	73742
1779395100	1.1619999	0.01	1.00	1.1495	1.165	1.145	187432
1779308700	1.1505	0.02	1.77	1.117	1.174	1.117	147089
1779222300	1.1305	0.02	1.48	1.1155	1.1305	1.11	104072
1779135900	1.114	0.02	2.01	1.0914999	1.114	1.0885	70158
1778876700	1.092	-0.03	-2.54	1.12	1.12	1.0865	147707
1778790300	1.1205	0.01	1.13	1.1235	1.125	1.117	58050
1778703900	1.108	0	0.05	1.1215	1.1215	1.09	178026
1778617500	1.1075	-0.04	-3.40	1.1385	1.1385	1.0894999	142896
1778531100	1.1465	-0	-0.26	1.143	1.1645	1.1415	67806
1778271900	1.1495	0	0.22	1.1375	1.169	1.121	84928
1778185500	1.147	-0.02	-1.29	1.163	1.17	1.1415	63160
1778099100	1.1619999	0.04	3.94	1.115	1.17	1.115	102316
1778012700	1.118	0.02	1.64	1.1095	1.1205	1.0985	132796
1777926300	1.1	-0.07	-5.98	1.1335	1.1445	1.098	312480
1777580700	1.17	0.04	3.27	1.1305	1.17	1.129	106095
1777494300	1.133	-0	-0.31	1.1475	1.1525	1.117	65841
1777407900	1.1365	0.01	0.75	1.1305	1.1465	1.1299999	61138
1777321500	1.1279999	-0.01	-0.66	1.1259999	1.1519999	1.1259999	110784
1777062300	1.1355	0.01	0.53	1.147	1.147	1.1315	85071
1776975900	1.1295	-0.04	-3.05	1.1559999	1.161	1.1295	63551
1776889500	1.165	0.01	0.43	1.1625	1.177	1.159	68137
1776803100	1.1599999	-0.02	-1.69	1.189	1.1935	1.1515	125653
1776716700	1.18	-0.04	-3.52	1.203	1.203	1.18	76836
1776457500	1.223	0.03	2.77	1.185	1.223	1.171	214174
1776371100	1.19	-0.01	-0.46	1.1964999	1.218	1.1855	116380
1776284700	1.1955	0.01	1.06	1.1795	1.201	1.1795	85746
1776198300	1.183	0	0.08	1.172	1.1924999	1.172	86998
1776111900	1.182	0.01	0.81	1.1675	1.182	1.1519999	116488
1775852700	1.1725	0.02	1.30	1.178	1.183	1.1619999	81099
1775766300	1.1575	-0.04	-2.98	1.1619999	1.175	1.155	101038
1775679900	1.193	0.06	5.67	1.179	1.2235	1.179	157808
1775593500	1.129	-0.01	-0.53	1.122	1.1425	1.11	78463
1775161500	1.135	0.02	1.79	1.105	1.1399999	1.105	137361
1775075100	1.115	0.04	4.21	1.09	1.1299999	1.09	119352
1774988700	1.07	0.03	2.39	1.065	1.085	1.06	54241
1774902300	1.045	0	0.00	1.055	1.065	1.045	105202
1774646700	1.045	-0.05	-4.13	1.085	1.085	1.045	138940