Admiral Group PLC (PK)【AMIGY】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	3.605	8.19690768531	43.98	47.82	42.83	35669	46.35290704	DR
4	3.4966	7.93088431424	44.0884	49.02	42.83	28032	45.81416926	DR
12	4.145	9.54189686924	43.44	50.14	41.96	29344	45.72133515	DR
26	4.035	9.26521239954	43.55	50.14	36.048	61872	43.2899761	DR
52	2.035	4.4676180022	45.55	52.0789	36.048	41372	43.41589938	DR
156	21.637	83.3860027748	25.948	52.0789	25.72	18497	41.51731164	DR
260	2.335	5.16022099448	45.25	52.0789	20.7	18207	36.07328464	DR

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
1782509280	47.585	1.29	2.78	46.0648	47.82	45.2592	69306
1782422460	46.3	0	0.00	46.26	46.3	45.54	13214
1782336000	46.3	0.96	2.12	45.4299	46.3	45.1473	36980
1782250140	45.34	0.86	1.92	44.49	45.34	44.26	31812
1782163500	44.4844	-0.78	-1.71	43.98	44.6	42.83	27034
1781818140	45.26	-0.71	-1.54	44.98	45.57	44.98	19413
1781731740	45.97	-0.84	-1.79	45.78	47	45.68	22241
1781645340	46.81	-0.35	-0.75	47.01	47.19	46.61	15738
1781558940	47.1625	-0.1	-0.21	47.0565	47.3	47.0565	21542
1781299740	47.26	-1.76	-3.59	46.9	47.26	46.48	28798
1781213220	49.02	2.61	5.62	46.79	49.02	46.3	23191
1781126940	46.41	1.08	2.38	45.95	46.5399	45.95	8100
1781040540	45.33	0.31	0.69	45.5	45.585	45.25	23554
1780954140	45.0196	0.37	0.84	44.99	45.16	43.4615	37018
1780694940	44.645	0.21	0.46	45.1	45.2799	44.5401	38775
1780608540	44.44	0.67	1.53	44.75	44.75	44.2405	37185
1780522140	43.77	-0.6	-1.35	43.535	44.1599	43.535	20901
1780435740	44.37	-0.36	-0.80	44.2	44.37	43.79	32432
1780349340	44.73	-0.3	-0.66	44.0884	44.73	43.9401	25369
1780090080	45.025	-0.29	-0.63	46.02	46.02	44.35	31254
1780003320	45.31	-0.88	-1.91	45.935	45.95	42.79	25909
1779917340	46.19	0.19	0.41	46.35	46.56	45.6712	15354
1779830940	46	-1.29	-2.73	46.42	47.71	45.19	19950
1779484920	47.29	0.24	0.51	46.9475	47.33	46.9475	14166
1779398880	47.05	0.57	1.23	47	47.6	47	18172
1779312300	46.48	0.77	1.68	46.165	47.82	46.165	47271
1779225660	45.71	0.06	0.14	45.64	46.17	45.23	8905
1779139740	45.6454	1.05	2.34	43.26	45.66	43.26	38723
1778880000	44.6	-0.34	-0.76	44.19	44.6	44.19	27312
1778793900	44.94	1.62	3.73	44.75	45.28	44.49	44941
1778707380	43.325	-0.28	-0.63	43.29845	44.3799	43.179	19240
1778621340	43.6	-0.64	-1.45	44.2499	44.2499	43.215	56150
1778534940	44.24	-0.08	-0.17	43.63	44.24	43.63	21655
1778275200	44.315	-0.56	-1.24	43.835	44.85	43.6407	16437
1778188800	44.87	-2.1	-4.47	45.4	45.4	44.65	17069
1778102520	46.97	0.78	1.69	46.68	46.97	46.49	46312
1778016000	46.19	-3.93	-7.84	46	46.29	45.62	30599
1777930140	50.12	2.75	5.81	47.5	50.14	45.01	28038
1777671000	47.367	0.45	0.95	47.49	47.5	47	12014
1777584540	46.92	0.08	0.16	47.12	47.12	46.53	22154
1777498140	46.845	-0.31	-0.65	47.46	47.46	46.42	47054
1777411800	47.15	-0.32	-0.67	47.29	47.29	46.6	23222
1777325400	47.47	0.22	0.47	46.4	47.47	46.4	29881
1777065780	47.25	-0.24	-0.51	46.89	47.25	46.3348	13317
1776979740	47.49	0.11	0.23	46.395	47.49	46.24	13017
1776893280	47.38	-0.1	-0.21	46.85	47.38	46.5801	17666
1776806940	47.48	0.48	1.02	46.83	47.5	46.7	21132
1776720540	47	0.61	1.31	47.49	47.5	46.115	81315
1776460800	46.39	1.05	2.31	46.94	46.94	45.89	15894
1776374940	45.343	-0.31	-0.67	45.55	45.73	45.343	8201
1776288360	45.65	0.15	0.33	44.99	45.68	44.6157	22060
1776202140	45.5	0.03	0.07	45.18	45.5099	44.8401	11527
1776115740	45.47	1.14	2.56	44.9	45.47	44.88	37548
1775856000	44.335	-0.37	-0.82	44.41	44.41	43.8	112271
1775770140	44.7	0.91	2.07	44.04	44.89	44.01	80079
1775683500	43.795	0.05	0.13	41.96	44.58	41.96	10522
1775596800	43.74	0.49	1.13	43.68	43.79	43.445	35196
1775510940	43.25	0.08	0.19	43.44	43.44	43.09	27821
1775164920	43.17	0.4	0.94	42.38	43.34	42.37	30284
1775078400	42.77	0.36	0.85	42.48	42.81	42.345	77728
1774992540	42.41	0.32	0.76	42.2601	42.44	42.011	107095
1774906080	42.09	0.76	1.83	42.194	42.54	41.63	138177