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	0.0825	1.29107981221	6.39	6.4725	6.39	410	6.44046703	CS
4	-0.0275	-0.423076923077	6.5	6.5	6.25	827	6.34353847	CS
12	0.2775	4.4794188862	6.195	7.19	5.865	7166	6.59306461	CS
26	-1.5113	-18.9295824044	7.9838	8.0988	5.795	9029	6.64151491	CS
52	-4.7475	-42.3128342246	11.22	11.6238	5.795	7058	7.85141179	CS
156	-1.0975	-14.4980184941	7.57	12.44	5.795	6581	8.98699502	CS
260	-2.4175	-27.1934758155	8.89	12.44	5.5	6323	8.96300547	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
1783027680	6.4725	0	0.00	6.4725	6.4725	6.4725	0
1782941280	6.4725	0	0.00	6.4725	6.4725	6.4725	0
1782854880	6.4725	0.08	1.29	6.4725	6.4725	6.4725	501
1782768300	6.39	-0.01	-0.16	6.39	6.39	6.39	318
1782509340	6.4	0	0.00	6.4	6.4	6.4	0
1782422940	6.4	0	0.00	6.4	6.4	6.4	0
1782336540	6.4	0	0.00	6.4	6.4	6.4	0
1782250140	6.4	0	0.00	6.4	6.4	6.4	0
1782163740	6.4	0	0.00	6.4	6.4	6.4	0
1781818140	6.4	-0.06	-0.96	6.3	6.4	6.3	1100
1781731740	6.462	0	0.00	6.462	6.462	6.462	0
1781645340	6.462	0.21	3.39	6.462	6.462	6.462	484
1781558940	6.25	0	0.00	6.25	6.25	6.25	2863
1781299620	6.25	0	0.00	6.25	6.25	6.25	0
1781213220	6.25	-0.14	-2.11	6.25	6.25	6.25	500
1781126940	6.385	-0.12	-1.77	6.385	6.385	6.385	150
1781040540	6.5	0	0.00	6.5	6.5	6.5	0
1780954140	6.5	0.5	8.33	6.5	6.5	6.5	700
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
1775548800	6.0575	0	0.00	6.0575	6.0575	6.0575	0
1775462400	6.0575	0	0.00	6.0575	6.0575	6.0575	0