Persimmon PLC【OHP】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	-0.67	-5.07960576194	13.19	13.19	12.3	808	12.38704918	DE
4	-0.645	-4.89935434865	13.165	13.255	11.745	1532	12.33875352	DE
12	-1.23	-8.94545454545	13.75	14.36	11.745	1382	12.68696508	DE
26	-3.16	-20.1530612245	15.68	17.899999	11.745	1154	14.08585514	DE
52	-3.01	-19.3818415969	15.53	17.899999	11.745	1009	13.84780136	DE
156	-0.2	-1.57232704403	12.72	20.52	10.945	879	15.02629954	DE
260	-20.64	-62.2436670688	33.16	35.48	10.945	874	16.76049816	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
1780691100	12.5	-0.21	-1.65	12.43	12.795	12.43	902
1780604700	12.71	0.2	1.60	12.55	12.71	12.55	265
1780518300	12.51	0	0.00	12.51	12.51	12.51	0
1780431900	12.51	0.21	1.71	12.505	12.51	12.495	278
1780345500	12.3	-0.65	-5.02	12.955	12.965	12.3	2514
1780086300	12.95	0.08	0.66	13.19	13.19	12.95	176
1779999900	12.865	-0.39	-2.94	13.045	13.045	12.865	410
1779913500	13.255	0.24	1.84	12.825	13.255	12.825	115
1779827100	13.015	0.24	1.88	13.025	13.025	13.015	312
1779740700	12.775	0.16	1.23	12.965	12.965	12.575	1300
1779481500	12.62	0.43	3.57	12.8	12.82	12.62	970
1779395100	12.185	0.18	1.46	12.305	12.5	12.185	2085
1779308700	12.01	0.09	0.76	11.92	12.01	11.92	703
1779222300	11.92	-0.3	-2.45	12.2	12.2	11.92	5995
1779135900	12.22	0.12	0.99	12.075	12.22	11.745	3711
1778876700	12.1	-0.37	-2.93	12.28	12.28	12.1	1844
1778790300	12.465	0.2	1.59	12.5	12.565	12.465	563
1778703900	12.27	-0.23	-1.84	12.5	12.5	12.245	1020
1778617500	12.5	-0.17	-1.30	12.775	12.775	12.5	2215
1778531100	12.665	-0.41	-3.10	12.57	12.665	12.53	3274
1778271900	13.07	0.32	2.51	13.165	13.165	12.87	1352
1778185500	12.75	-0.2	-1.51	13.07	13.07	12.695	1014
1778099100	12.945	0.49	3.93	12.3	13.025	12.3	541
1778012700	12.455	0.36	2.93	12.21	12.455	12.175	206
1777926300	12.1	-0.08	-0.66	12.335	12.335	12.1	1094
1777580700	12.18	0.08	0.66	12.235	12.245	12.015	1593
1777494300	12.1	-0.49	-3.89	12.495	12.495	12.09	4178
1777407900	12.59	-0.12	-0.91	12.695	12.695	12.43	1397
1777321500	12.705	-0.3	-2.27	12.9	12.9	12.705	802
1777062300	13	-0.06	-0.46	12.78	13	12.78	350
1776975900	13.06	-0.21	-1.55	13.175	13.175	13.04	27
1776889500	13.265	0.19	1.41	13.11	13.265	13.09	172
1776803100	13.08	-0.42	-3.11	13.5	13.5	13.08	1162
1776716700	13.5	-0.68	-4.76	13.855	13.855	13.5	1283
1776457500	14.175	0.7	5.16	13.27	14.28	13.165	1241
1776371100	13.48	0.1	0.75	13.43	13.69	13.43	296
1776284700	13.38	0.02	0.11	13.2	13.45	13.2	1249
1776198300	13.365	-0.03	-0.19	13.395	13.395	13.36	1459
1776111900	13.39	0	0.00	13.39	13.39	13.39	0
1775852700	13.39	0.11	0.83	13.405	13.405	13.39	501
1775766300	13.28	-0.43	-3.14	13.115	13.28	13.115	617
1775679900	13.71	1.25	10.03	13.235	13.71	13.235	2084
1775593500	12.46	0.11	0.89	12.53	12.765	12.46	1864
1775161500	12.35	-0.2	-1.55	12.255	12.65	12.25	3261
1775075100	12.545	-0.05	-0.36	12.515	12.545	12.26	1543
1774988700	12.59	0.23	1.82	12.59	12.67	12.32	2189
1774902300	12.365	-0.24	-1.87	12.42	12.63	12.305	2546
1774646700	12.6	-0.84	-6.25	12.87	12.87	12.6	1448
1774560300	13.44	0.34	2.63	13.1	13.44	13.075	1419
1774473900	13.095	-0.07	-0.53	13.29	13.29	13.095	2231
1774387500	13.165	-0.18	-1.35	13.53	13.53	12.9	754
1774301100	13.345	0.32	2.46	12.435	13.515	12.435	508
1774041900	13.025	-0.08	-0.61	13.28	13.28	12.95	833
1773955500	13.105	-0.96	-6.79	13.88	13.88	13.105	1400
1773869100	14.06	0	0.00	14.06	14.06	14.06	0
1773782700	14.06	-0.01	-0.07	13.695	14.36	13.695	651
1773696300	14.07	0.34	2.48	14.03	14.085	13.77	509
1773437100	13.73	-0.25	-1.79	13.75	13.92	13.715	3122
1773350700	13.98	-0.88	-5.89	14.8	14.8	13.98	2425
1773264300	14.855	-0.2	-1.33	14.9	14.9	14.855	205
1773177900	15.055	0.65	4.55	14.825	15.595	14.825	2750
1773091500	14.4	-0.68	-4.48	14.8	14.8	14.275	505