Playtech Plc【PL8】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	-0.076	-2.08791208791	3.64	3.64	3.408	790	3.6316962	DE
4	-0.51	-12.5184094256	4.074	4.0999999	3.408	860	3.89228753	DE
12	-0.718	-16.7678654834	4.282	4.92	3.408	1553	4.36087205	DE
26	0.264	8	3.3	4.92	3.04	1398	3.88086518	DE
52	-0.816	-18.6301369863	4.38	5.11	2.555	1521	3.85898604	DE
156	-2.531	-41.5258408532	6.095	9.5299999	2.555	1172	4.4241099	DE
260	-2.531	-41.5258408532	6.095	9.5299999	2.555	1172	4.4241099	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	3.408	-0.07	-1.96	3.408	3.408	3.408	30
1782419100	3.476	0	0.00	3.476	3.476	3.476	0
1782332700	3.476	-0.16	-4.51	3.476	3.476	3.476	80
1782246300	3.64	0	0.00	3.64	3.64	3.64	0
1782159900	3.64	0	0.00	3.64	3.64	3.64	0
1781900700	3.64	-0.12	-3.09	3.64	3.64	3.64	1500
1781814300	3.756	0	0.00	3.756	3.756	3.756	0
1781727900	3.756	-0.29	-7.21	3.756	3.756	3.756	630
1781641500	4.048	0	0.00	4.048	4.048	4.048	0
1781555100	4.048	0	0.00	4.048	4.048	4.048	0
1781295900	4.048	0.16	4.06	4.01	4.048	4.01	2162
1781209500	3.89	-0.21	-5.12	3.89	3.89	3.89	14
1781123100	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1781036700	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1780950300	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1780691100	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1780604700	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1780518300	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1780431900	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1780345500	4.0999999	0.02	0.39	4.074	4.0999999	4.074	775
1780086300	4.0839999	0	0.00	4.0839999	4.0839999	4.0839999	0
1779999900	4.0839999	0	0.00	4.0839999	4.0839999	4.0839999	0
1779913500	4.0839999	0	0.00	4.0839999	4.0839999	4.0839999	0
1779827100	4.0839999	0	0.00	4.0839999	4.0839999	4.0839999	0
1779740700	4.0839999	0	0.00	4.0839999	4.0839999	4.0839999	0
1779481500	4.0839999	-0.07	-1.59	4.0839999	4.0839999	4.0839999	150
1779395100	4.15	0	0.00	4.15	4.15	4.15	0
1779308700	4.15	0.09	2.32	4.242	4.3259999	4.112	6314
1779222300	4.056	0	0.00	4.056	4.056	4.056	0
1779135900	4.056	0.16	4.16	4.056	4.056	4.056	10
1778876700	3.894	0	0.00	3.894	3.894	3.894	0
1778790300	3.894	0	0.00	3.894	3.894	3.894	0
1778703900	3.894	0	0.00	3.894	3.894	3.894	0
1778617500	3.894	-0.06	-1.42	3.87	3.894	3.87	387
1778531100	3.95	-0.13	-3.28	3.95	3.95	3.95	2000
1778271900	4.0839999	0.03	0.84	4.0839999	4.0839999	4.0839999	12
1778185500	4.05	0	0.00	4.05	4.05	4.05	0
1778099100	4.05	-0.28	-6.47	4.05	4.05	4.05	400
1778012700	4.33	0	0.00	4.33	4.33	4.33	0
1777926300	4.33	0	0.00	4.33	4.33	4.33	0
1777580700	4.33	0	0.00	4.33	4.33	4.33	0
1777494300	4.33	-0.27	-5.87	4.492	4.492	4.33	2090
1777407900	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1777321500	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1777062300	4.5999999	-0.32	-6.50	4.5999999	4.5999999	4.5999999	101
1776975900	4.92	0	0.00	4.92	4.92	4.92	0
1776889500	4.92	0	0.00	4.92	4.92	4.92	0
1776803100	4.92	0	0.00	4.92	4.92	4.92	0
1776716700	4.92	0	0.00	4.92	4.92	4.92	0
1776457500	4.92	0.08	1.69	4.92	4.92	4.92	4200
1776371100	4.838	0.03	0.71	4.824	4.838	4.824	1469
1776284700	4.804	0.41	9.38	4.782	4.804	4.782	3194
1776198300	4.392	0	0.00	4.392	4.392	4.392	0
1776111900	4.392	0	0.00	4.392	4.392	4.392	0
1775852700	4.392	-0.07	-1.61	4.392	4.392	4.392	1094
1775766300	4.464	-0.08	-1.67	4.322	4.47	4.322	2181
1775679900	4.54	0.24	5.63	4.5279999	4.54	4.43	2400
1775593500	4.298	0.06	1.49	4.282	4.298	4.282	3000
1775161500	4.235	0.51	13.69	4.26	4.26	4.235	359
1775075100	3.725	0	0.00	3.725	3.725	3.725	0
1774988700	3.725	0	0.00	3.725	3.725	3.725	0
1774902300	3.725	0.02	0.40	3.725	3.725	3.725	1379
1774646700	3.71	0.06	1.64	3.66	3.71	3.66	1572