Autotrader Group PLC (PK)【ATDRF】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	0.105	1.78117048346	5.895	6	5.895	1065	5.94429577	CS
4	-1.19	-16.5507649513	7.19	7.19	5.865	1242	6.31101798	CS
12	-0.2825	-4.49661758854	6.2825	7.19	5.795	14086	6.34054087	CS
26	-2.34	-28.0575539568	8.34	8.425	5.795	8333	6.70140204	CS
52	-4.77	-44.2896935933	10.77	11.6238	5.795	7069	7.86348724	CS
156	-1.57	-20.7397622193	7.57	12.44	5.795	6712	8.99103449	CS
260	-1.8186	-23.2599186555	7.8186	12.44	5.5	6425	8.96633579	CS

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
1780694940	6	0	0.00	6	6	6	0
1780608540	6	0	0.00	6	6	6	0
1780522140	6	0.11	1.78	6	6	6	1000
1780435740	5.8949999	0	0.00	5.8949999	5.8949999	5.8949999	0
1780349340	5.8949999	0.02	0.43	5.8949999	5.8949999	5.8949999	1130
1780089720	5.87	0	0.00	5.87	5.87	5.87	0
1780003320	5.87	0	0.09	5.87	5.87	5.87	1250
1779917340	5.865	0	0.00	5.865	5.865	5.865	0
1779830940	5.865	-0.97	-14.16	5.865	5.865	5.865	884
1779484980	6.8325	0	0.00	6.8325	6.8325	6.8325	0
1779398580	6.8325	0	0.00	6.8325	6.8325	6.8325	0
1779312180	6.8325	0	0.00	6.8325	6.8325	6.8325	0
1779225780	6.8325	0	0.00	6.8325	6.8325	6.8325	0
1779139380	6.8325	0	0.00	6.8325	6.8325	6.8325	0
1778880180	6.8325	0	0.00	6.8325	6.8325	6.8325	0
1778793780	6.8325	0	0.00	6.8325	6.8325	6.8325	0
1778707380	6.8325	-0.36	-4.97	6.8325	6.8325	6.8325	3006
1778620800	7.19	0	0.00	7.19	7.19	7.19	0
1778534400	7.19	0	0.00	7.19	7.19	7.19	0
1778275200	7.19	0.44	6.44	7.19	7.19	7.19	181
1778188920	6.755	0	0.00	6.755	6.755	6.755	0
1778102520	6.755	0.15	2.34	6.755	6.755	6.755	1285
1778016540	6.6003999	0	0.00	6.6003999	6.6003999	6.6003999	0
1777930140	6.6003999	-0.02	-0.27	6.6003999	6.6003999	6.6003999	100
1777671000	6.618	0	0.00	6.618	6.618	6.618	0
1777584540	6.618	0	0.00	6.618	6.618	6.618	0
1777498140	6.618	0.23	3.57	6.618	6.618	6.618	141102
1777411800	6.39	0	0.00	6.39	6.39	6.39	0
1777325400	6.39	-0.33	-4.91	6.39	6.39	6.39	153
1777066140	6.72	0	0.00	6.72	6.72	6.72	0
1776979740	6.72	0.52	8.47	6.75	6.75	6.72	816
1776893340	6.195	0	0.00	6.195	6.195	6.195	0
1776806940	6.195	0	0.00	6.195	6.195	6.195	0
1776720540	6.195	0	0.00	6.195	6.195	6.195	0
1776461340	6.195	0	0.00	6.195	6.195	6.195	0
1776374940	6.195	0	0.00	6.195	6.195	6.195	0
1776288540	6.195	0	0.00	6.195	6.195	6.195	0
1776202140	6.195	0	0.00	6.195	6.195	6.195	0
1776115740	6.195	0	0.00	6.195	6.195	6.195	0
1775856540	6.195	0	0.00	6.195	6.195	6.195	0
1775770140	6.195	-0.25	-3.80	6.195	6.195	6.195	119
1775683500	6.44	0.38	6.31	6.44	6.44	6.44	73317
1775597340	6.0575	0	0.00	6.0575	6.0575	6.0575	0
1775510940	6.0575	0	0.00	6.0575	6.0575	6.0575	0
1775165340	6.0575	0	0.00	6.0575	6.0575	6.0575	0
1775078940	6.0575	0	0.00	6.0575	6.0575	6.0575	0
1774992540	6.0575	0.08	1.27	6.0575	6.0575	6.0575	159
1774906140	5.9816	0	0.00	5.9816	5.9816	5.9816	0
1774646940	5.9816	-0.16	-2.66	6.05	6.05	5.795	133602
1774560480	6.1449999	-0.27	-4.25	6.1475	6.3724999	6.1449999	890
1774473900	6.4175	0.08	1.18	6.1725	6.4175	6.1725	1785
1774387560	6.3425	-0.14	-2.08	6.3575	6.3575	6.2975	551
1774300800	6.4775	-0.02	-0.23	6.24	6.5824999	6.24	1170
1774041960	6.4925	0.01	0.23	6.65	6.65	6.22	1692
1773955740	6.4775	-0.16	-2.41	6.2825	6.4775	6.2825	430
1773869340	6.6375	-0.04	-0.64	6.6375	6.6375	6.6375	210
1773782700	6.68	0.13	2.02	6.34	6.68	6.34	967
1773696120	6.5475	-0.12	-1.84	6.2825	6.5475	6.2825	427
1773436800	6.67	0	0.00	6.67	6.67	6.67	0
1773350400	6.67	0.01	0.19	6.67	6.67	6.67	126
1773264540	6.6575	0.02	0.34	6.6575	6.6575	6.6575	221
1773178080	6.635	0.05	0.76	6.6775	6.6775	6.3925	29781
1773091740	6.585	0.13	1.93	6.28	6.585	6.28	8170
1772836140	6.46	-0.03	-0.39	6.5675	6.5675	6.46	8369