Spirax Group PLC (PK)【SPXSY】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	1.79	4.0170556553	44.56	47.71	44.435	12339	46.10641786	DR
4	0.12	0.259571706684	46.23	47.71	44.435	9956	46.06002781	DR
12	0.798	1.75184404636	45.552	52.235	43.83	9126	47.26784051	DR
26	1.7	3.80739081747	44.65	54.08	42.76	7708	47.16474676	DR
52	7.01	17.8190137265	39.34	54.08	38.9901	8646	45.74881391	DR
156	-19.21	-29.3014032947	65.56	72.84	34.928	11687	44.17111739	DR
260	-52.05	-52.8963414634	98.4	114.8	34.928	9345	44.5773645	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
1781731740	46.35	-1.18	-2.48	47.71	47.71	46.35	5958
1781645340	47.53	1.06	2.29	46.62	47.53	46.62	4081
1781558940	46.466	0.55	1.19	46.8	46.905	46.3604	5841
1781299740	45.92	0.05	0.11	45.17	45.92	45.17	29410
1781213220	45.87	0.54	1.19	44.56	47.07	44.435	16406
1781126940	45.33	-0.48	-1.05	45.88	45.88	45.045	3620
1781040540	45.81	0.76	1.69	45.855	45.95	45.25	26013
1780954140	45.05	0.03	0.07	44.835	45.9999	44.835	24737
1780694940	45.02	-1.65	-3.54	46.35	46.35	45	6343
1780608540	46.672	0.29	0.63	46.54	46.7	46.11	6692
1780522140	46.38	0.15	0.32	46	46.6716	46	2874
1780435740	46.23	0.2	0.43	46.155	46.23	45.97	5172
1780349340	46.03	-0.59	-1.27	45.9	46.232	45.745	7043
1780090080	46.62	-0.2	-0.43	46.85	47.3499	46.59	8876
1780003320	46.82	-0.46	-0.97	46.394	47.015	46.394	17869
1779917340	47.28	0.59	1.27	47.67	47.67	47.132	7366
1779830940	46.685	0.14	0.29	47.25	47.25	46.65	3536
1779484920	46.55	0.24	0.52	46.61	47.5	46.55	2525
1779398880	46.31	-1.19	-2.50	46.23	47.19	46.23	4802
1779312300	47.498	2.01	4.41	46.495	47.6	46.495	6542
1779225660	45.49	-1.38	-2.94	46.02	46.258	45.49	5249
1779139740	46.87	0.58	1.25	46.74	46.87	46.0901	6380
1778880000	46.29	-1.22	-2.57	46.13	46.3099	45.8101	4352
1778793900	47.5101	-0.25	-0.53	48.06	48.397	47.5	3847
1778707380	47.765	-1.33	-2.70	47.3	47.765	47.15	7115
1778621340	49.09	-1.43	-2.82	48.78	49.09	48.08	3436
1778534940	50.515	-0.25	-0.49	50.1	50.68	50.1	2161
1778275200	50.765	0.72	1.43	50.805	50.82	50.4944	2250
1778188800	50.05	-1.67	-3.23	51.79	51.79	50.05	2120
1778102520	51.72	1.64	3.27	52.15	52.15	51.545	3328
1778016000	50.08	2.57	5.41	49.44	50.08	49.44	1508
1777930140	47.51	-0.29	-0.61	47.52	47.66	47.29	7023
1777671000	47.8	-0.86	-1.77	48.7575	48.7575	47.69	3120
1777584540	48.66	1.02	2.14	48.53	49.14	48.494	4341
1777498140	47.64	-0.71	-1.47	48.1101	48.1101	47.64	11475
1777411800	48.35	-1.79	-3.57	48.83	48.98	48.35	22046
1777325400	50.14	0.15	0.30	49.67	50.14	49.67	2567
1777065780	49.99	-0.41	-0.81	49.78	49.99	49.41	5018
1776979740	50.396	0.22	0.43	50.4	50.71	50.15	3994
1776893280	50.18	0.35	0.70	50.4611	50.49	50.15	3948
1776806940	49.83	-0.99	-1.95	50.374	50.43	49.83	2623
1776720540	50.82	-1.24	-2.38	50.89	51.07	50.349	13638
1776460800	52.06	1.57	3.11	52	52.235	51.91	8410
1776374940	50.49	0.53	1.06	51.28	51.28	50.41	29762
1776288360	49.959	-1.37	-2.67	50.25	50.7765	49.959	2840
1776202140	51.33	1.49	2.99	51.21	51.33	50.4165	2059
1776115740	49.84	-0.54	-1.07	49.6	50.24	49.6	16536
1775856000	50.38	0.38	0.75	50.78	50.8	50.38	6251
1775770140	50.005	0.85	1.72	49.48	50.005	49.46	5040
1775683500	49.16	3.53	7.74	49.55	49.67	48.7	19868
1775596800	45.63	-1.1	-2.35	45.45	45.63	44.64	17298
1775510940	46.73	0.19	0.41	46.4	46.826	45.97	9790
1775164920	46.54	-0.61	-1.29	45.35	46.64	45.3	26061
1775078400	47.15	1.59	3.49	46.64	47.1692	46.64	4498
1774992540	45.56	1.63	3.72	44.705	45.56	44.574	14128
1774906080	43.9265	-0.33	-0.75	44.01	44.5199	43.83	21668
1774646940	44.26	-1.2	-2.63	44.8138	44.85	44.15	8939
1774560480	45.455	-0.02	-0.04	45.552	45.58	45.125	18904
1774473900	45.475	0.37	0.81	45.35	45.85	44.83	8798
1774387560	45.11	-0.49	-1.06	44.7	45.39	44.65	23888
1774300800	45.595	2.59	6.01	45.498	45.82	45.045	16444
1774041960	43.01	-1.74	-3.89	44.18	44.24	42.76	21906
1773955740	44.75	-0.75	-1.65	43.78	44.8499	43.78	54442
1773869340	45.5	-0.05	-0.11	45.58	46.1399	44.975	23082