London Stock Exchange Group PLC (QX)【LSEGY】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	0.54	1.77107248278	30.49	31.34	29.23	429960	30.09447202	DR
4	-0.63	-1.98989260897	31.66	31.92	29.23	1103735	30.98480187	DR
12	2.03	7	29	34.25	27.47	996668	30.59168597	DR
26	1.63	5.54421768707	29.4	34.25	24.07	1397046	28.97699472	DR
52	1.515	5.13298322887	29.515	34.25	24.07	1344175	28.98601068	DR
156	1.515	5.13298322887	29.515	34.25	24.07	1344175	28.98601068	DR
260	1.515	5.13298322887	29.515	34.25	24.07	1344175	28.98601068	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780522140	29.25	-0.86	-2.86	29.7652	29.98	29.23	488398
1780435740	30.11	-0.78	-2.53	31.04	31.34	29.92	247520
1780349340	30.892	0.5	1.65	30.4725	31.05	30.29	278607
1780090080	30.39	0.36	1.20	30.2	30.83	30.19	721088
1780003320	30.03	-0.69	-2.25	30.49	30.5	30.03	414189
1779917340	30.72	-0.3	-0.97	30.38	30.91	30.38	281514
1779830940	31.02	-0.51	-1.62	31.44	31.44	30.77	387018
1779484920	31.53	-0.13	-0.41	31.62	31.845	31.35	266777
1779398880	31.66	0	0.00	31.43	31.66	31.15	292651
1779312300	31.66	0.19	0.60	31.32	31.83	31.128	791840
1779225660	31.47	0.09	0.29	31.582	31.92	31.44	4723850
1779139740	31.38	1	3.29	30.443	31.49	30.443	1233296
1778880000	30.38	-0.51	-1.65	30.71	30.7905	30.37	1067317
1778793900	30.89	-0.12	-0.39	31.24	31.48	30.89	623484
1778707380	31.01	-0.59	-1.87	31.17	31.32	30.69	1231192
1778621340	31.6	0.92	3.00	31.25	31.79	30.98	1249580
1778534940	30.68	-0.04	-0.13	30.95	31.03	30.635	3107852
1778275200	30.72	-0.47	-1.51	31.09	31.17	30.36	3322308
1778188800	31.19	-0.65	-2.04	31.66	31.843	31.19	242479
1778102520	31.84	-0.97	-2.96	32.43	32.799999	31.79	291697
1778016000	32.81	0.16	0.49	32.7701	32.86	32.21	649110
1777930140	32.65	-0.04	-0.12	32.68	32.82	32.549999	163460
1777671000	32.689999	0.09	0.29	32.84	33.07	32.57	1861181
1777584540	32.595	0.07	0.23	32.825	32.88	32.365	388984
1777498140	32.52	-0.8	-2.40	32.99	33.009999	32.409999	612749
1777411800	33.32	-0.64	-1.88	33.03	33.479999	32.85	502490
1777325400	33.96	-0.09	-0.26	33.82	34.25	33.69	819393
1777065780	34.05	0.97	2.93	33.5	34.23	33.369999	1382865
1776979740	33.08	0.08	0.24	33.63	33.79	32.772	1127126
1776893280	33	0.64	1.98	32.85	33.18	32.585	842559
1776806940	32.36	0.43	1.35	32.549999	32.75	32.36	392944
1776720540	31.93	-0.27	-0.84	32.02	32.2198	31.76	422728
1776460800	32.2	-0.56	-1.71	32.56	32.659999	32.09	328642
1776374940	32.759999	1.16	3.67	32.67	32.79	32.229999	771646
1776288360	31.6	0.35	1.12	31.31	31.72	31.31	420868
1776202140	31.25	-0.18	-0.57	31.38	31.5	31.11	336841
1776115740	31.43	0.66	2.14	30.59	31.44	30.42	828180
1775856000	30.77	0.56	1.85	30.62	31.04	30.1896	727620
1775770140	30.21	0.63	2.13	30.78	30.83	29.95	1722541
1775683500	29.58	-0.2	-0.67	30.64	30.76	29.01	1471779
1775596800	29.78	-0.49	-1.62	29.93	30.11	29.59	847240
1775510940	30.27	-0.24	-0.79	29.59	30.94	29.59	338709
1775164920	30.51	0.91	3.06	29.47	30.72	29.21	1296500
1775078400	29.605	-0.23	-0.75	29.67	29.76	29.27	856945
1774992540	29.83	1.18	4.12	29.42	29.85	29.29	873676
1774906080	28.65	1.05	3.80	27.92	28.8	27.79	945154
1774646940	27.6	-0.59	-2.10	27.87	28	27.47	1024810
1774560480	28.193	-0.38	-1.32	27.72	28.28	27.7	1958903
1774473900	28.57	-0.13	-0.45	28.8	29.06	28.25	953475
1774387560	28.7	0.01	0.03	28.45	28.86	28.32	2134607
1774300800	28.69	-0.38	-1.31	29.04	29.32	28.24	4016639
1774041960	29.07	-0.18	-0.62	29.39	29.58	28.93	906611
1773955740	29.25	0.31	1.07	28.68	29.34	28.64	563655
1773869340	28.94	-0.81	-2.72	29.52	29.61	28.85	310978
1773782700	29.75	0.15	0.51	29.4	29.93	29.28	739303
1773696120	29.6	0.27	0.92	29.18	29.6	29.14	1210738
1773437340	29.33	0.38	1.31	29.15	29.43	28.857	654446
1773350400	28.95	0.24	0.84	29	29.22	28.66	1137994
1773264540	28.71	-0.29	-1.00	28.67	28.82	28.33	1204698
1773178080	29	-0.75	-2.52	29.37	29.41	28.685	2711005
1773091740	29.75	0.15	0.51	29.1	30.1	28.84	2124456
1772836140	29.6	0.47	1.61	29.34	29.65	29.025	1848477
1772749680	29.13	-0.05	-0.17	29.0901	29.5	28.9	1337166
1772663220	29.18	0.58	2.03	28.58	29.19	28.062	8466285