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	2.09	7.83652043495	26.67	28.84	25.83	1066791	26.87035925	DR
4	-2.07	-6.71423937723	30.83	32.21	25.83	1029844	28.22513198	DR
12	-2.02	-6.56270305393	30.78	34.25	25.83	950545	30.37341436	DR
26	-2.62	-8.34926704908	31.38	34.25	24.07	1410666	28.85993121	DR
52	-0.755	-2.55802134508	29.515	34.25	24.07	1305644	28.9124435	DR
156	-0.755	-2.55802134508	29.515	34.25	24.07	1305644	28.9124435	DR
260	-0.755	-2.55802134508	29.515	34.25	24.07	1305644	28.9124435	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	28.76	1.07	3.86	28.17	28.84	28.08	1535694
1782941280	27.69	0.63	2.33	27.07	27.89	27.05	852843
1782854880	27.06	0.3	1.12	26.86	27.35	26.81	862565
1782768300	26.76	0.25	0.94	26.83	27.02	26.69	1809840
1782509280	26.51	0.02	0.08	25.93	26.73	25.83	1254454
1782422460	26.49	-0.81	-2.97	26.67	26.92	26.41	554254
1782336000	27.3	-0.54	-1.94	27.23	27.58	27.08	2168192
1782250140	27.84	0.63	2.32	27.79	28.01	27.62	3362130
1782163500	27.21	-0.42	-1.52	27.79	27.99	27.18	1768088
1781818140	27.63	-2.07	-6.97	28.07	28.22	27.45	855055
1781731740	29.7	-0.9	-2.94	30.16	30.31	29.66	1880568
1781645340	30.6	-0.03	-0.10	30.86	30.96	30.33	658969
1781558940	30.63	0.4	1.32	30.38	30.897	30.38	400398
1781299740	30.23	0.35	1.17	29.85	30.38	29.61	186478
1781213220	29.88	-0.16	-0.53	29.98	30.13	29.5	344017
1781126940	30.04	-0.65	-2.13	30.03	30.53	29.93	712011
1781040540	30.694	-0.26	-0.83	30.85	31.04	30.46	367210
1780954140	30.95	-0.34	-1.09	31.1	31.34	30.774	285752
1780694940	31.29	0.26	0.84	31.97	32.21	31.22	457020
1780608540	31.03	1.78	6.09	30.83	31.18	30.74	787193
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