Experian Plc (QX)【EXPGY】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	-1.54	-4.296875	35.84	36.17	33.255	269459	34.5326231	DR
4	-0.24	-0.694846554719	34.54	36.68	33.255	273346	34.52707694	DR
12	-1.42	-3.97536394177	35.72	39.55	33.05	220959	34.98447025	DR
26	-10.38	-23.2318710833	44.68	47.38	32.26	301379	37.02871633	DR
52	-16.91	-33.0208943566	51.21	55.21	32.26	198757	39.97508058	DR
156	-2.5899	-7.02062082033	36.8899	55.21	28.8	128372	41.275804	DR
260	-4.1	-10.6770833333	38.4	55.21	27.58	131023	38.78371627	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
1781299740	34.3	0.73	2.17	33.92	34.49	33.74	117559
1781213220	33.57	-0.43	-1.26	33.8	34.05	33.255	201013
1781126940	34	-1.18	-3.35	33.95	34.6	33.76	311211
1781040540	35.18	0.03	0.09	34.7801	35.41	34.74	214298
1780954140	35.15	0.33	0.95	34.75	35.25	34.64	127670
1780694940	34.82	-0.33	-0.94	35.84	36.17	34.71	493101
1780608540	35.15	1.47	4.36	34.98	35.61	34.72	412502
1780522140	33.68	-1.25	-3.58	34.86	34.86	33.5	1690176
1780435740	34.93	-1.18	-3.27	35.13	35.69	34.39	131851
1780349340	36.11	1.42	4.09	34.9412	36.17	34.66	174791
1780090080	34.69	0.05	0.14	33.78	34.74	33.78	110720
1780003320	34.64	-0.01	-0.03	34.34	34.94	34.3	208158
1779917340	34.65	-0.28	-0.80	34.8	35.08	34.626508	122016
1779830940	34.93	0	0.00	34.99	35.155	34.52	167365
1779484920	34.93	-0.92	-2.57	35.17	35.5325	34.69	91538
1779398880	35.85	0.38	1.07	35.83	35.93	35.2025	85389
1779312300	35.47	-0.85	-2.34	33.99	35.645	33.83	77959
1779225660	36.32	0.56	1.57	36.46	36.68	36.22	111121
1779139740	35.76	1.03	2.97	34.91	36.1599	34.91	191279
1778880000	34.73	0.47	1.37	34.54	34.73	34.402	271413
1778793900	34.26	-0.01	-0.03	34.4801	34.75	34.24	197606
1778707380	34.27	-1.58	-4.41	34.94	34.98	33.797	104031
1778621340	35.85	-0.35	-0.97	35.85	36	35.61	128307
1778534940	36.2	-0.04	-0.11	36.38	36.38	35.9	157720
1778275200	36.24	-0.06	-0.17	36.45	36.45	36.05	88145
1778188800	36.3	-0.18	-0.49	36.3	36.73	36.27	125646
1778102520	36.48	0.08	0.22	36.97	37.02	36.15	79319
1778016000	36.4	-0.29	-0.79	36.41	36.526	35.85	83297
1777930140	36.69	-0.19	-0.52	37.73	37.73	36.55	118673
1777671000	36.88	0.28	0.77	36.87	37.17	36.766	123744
1777584540	36.6	0.85	2.38	36.45	36.66	36	144149
1777498140	35.75	-0.38	-1.05	36.2	36.23	35.649	109845
1777411800	36.13	-1	-2.69	36.11	36.5699	36.01	101723
1777325400	37.13	0.03	0.08	37.21	37.6299	37.09	122302
1777065780	37.1	-0.15	-0.40	37.28	37.5	36.9946	64029
1776979740	37.25	-1.4	-3.62	37.71	37.89	36.98	106408
1776893280	38.65	-0.49	-1.25	38.88	39.03	38.64	165893
1776806940	39.14	0.47	1.22	38.99	39.55	38.82	138691
1776720540	38.67	-0.09	-0.23	38.24	38.705	38.133	138467
1776460800	38.76	0.89	2.35	39.1	39.23	38.735	152580
1776374940	37.87	0.78	2.10	37.78	38.06	37.64	109965
1776288360	37.09	1.07	2.97	36.56	37.36	36.37	118151
1776202140	36.02	0.67	1.90	36.12	36.47	35.75	131832
1776115740	35.35	0.84	2.43	34.43	35.358	34.43	348056
1775856000	34.51	-0.29	-0.83	35.49	35.53	34.43	134191
1775770140	34.8	-0.94	-2.63	35.5	35.56	34.57	256572
1775683500	35.74	1.34	3.90	36.65	36.65	35.58	176981
1775596800	34.4	-0.11	-0.32	34.26	34.59	33.89	220200
1775510940	34.51	0.03	0.09	34.78	34.9499	34.12	208711
1775164920	34.48	-0.65	-1.85	34.11	34.67	33.98	165810
1775078400	35.13	0.19	0.54	34.63	35.29	34.52	154895
1774992540	34.94	0.87	2.55	34.36	35	34.245	201858
1774906080	34.07	0.87	2.62	33.35	35	33.35	476584
1774646940	33.2	-0.56	-1.66	33.92	34.03	33.049999	235529
1774560480	33.76	-0.22	-0.65	33.94	34.5	33.76	881373
1774473900	33.98	-0.22	-0.64	33.7	34.25	33.39	623442
1774387560	34.2	-1.4	-3.93	35.08	35.08	34.01	191589
1774300800	35.6	0.62	1.77	36.49	36.49	35.15	253323
1774041960	34.98	-1.01	-2.81	35.72	35.82	34.96	282387
1773955740	35.99	-0.07	-0.19	35.44	36.205	35.44	98054
1773869340	36.06	-0.92	-2.49	36.2701	37.18	36.06	140581
1773782700	36.98	0.06	0.16	36.78	37.3599	36.51	142213
1773696120	36.92	0.61	1.68	36.35	36.97	36.205	213213
1773437340	36.31	-0.54	-1.47	36.48	37.04	36.2	308993