Tate and Lyle PLC (QX)【TATYY】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	0.2	0.666666666667	30	30.5	30	2681	30.3576091	DR
4	2.62	9.49963741842	27.58	30.5	26.51	2801	28.29527461	DR
12	11.67	62.9789530491	18.53	30.5	18.49	2475	26.28907873	DR
26	9.66	47.0301850049	20.54	30.5	17.64	2426	22.82033128	DR
52	1.06	3.63761153054	29.14	30.5	17.64	4322	23.4820048	DR
156	-8.4	-21.7616580311	38.6	44.76	17.64	3476	28.20704574	DR
260	-11.88	-28.2319391635	42.08	44.76	17.64	3406	32.01081923	DR

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
1781818140	30.2	-0.3	-0.98	30.057	30.445	30.057	3903
1781731740	30.5	0	0.00	30.5	30.5	30.5	0
1781645340	30.5	0	0.00	30.5	30.5	30.5	0
1781558940	30.5	0.5	1.67	30.38	30.5	30.38	3835
1781299620	30	0	0.00	30	30	30	0
1781213220	30	-0.15	-0.50	30	30	30	1527
1781126940	30.15	0	0.00	30.15	30.15	30.15	0
1781040540	30.15	0.3	1.00	30.11	30.15	30.11	1931
1780954140	29.8501	3.34	12.60	30.04	30.38	29.8501	7362
1780694940	26.51	-0.76	-2.79	27.375	27.4	26.51	1548
1780608540	27.27	0.33	1.22	27.27	27.27	27.27	1046
1780522140	26.94	0.26	0.97	26.94	26.94	26.94	181
1780435740	26.68	0	0.00	26.68	26.68	26.68	0
1780349340	26.68	-0.41	-1.51	26.68	26.68	26.68	658
1780090080	27.09	0.2	0.74	27.09	27.09	27.09	14233
1780003320	26.89	-0.06	-0.22	26.89	26.89	26.89	193
1779917340	26.95	-0.45	-1.64	27.2	27.2	26.95	422
1779830520	27.4	0	0.00	27.4	27.4	27.4	0
1779484920	27.4	-0.1	-0.36	27.36	27.4	27.33	1786
1779398880	27.5	-1.27	-4.41	27.58	27.66	27.38	1697
1779312300	28.77	1.29	4.69	27.67	28.77	27.67	2308
1779225660	27.4804	-0.52	-1.86	27.6	27.6	27.4804	593
1779139740	28	-0.77	-2.68	28.71	28.76	28	3292
1778880000	28.77	-0.55	-1.88	28.92	28.92	28.74	14954
1778793900	29.32	8.91	43.62	29.42	30	29.21	16634
1778707380	20.4145	0.52	2.64	20.45	20.45	20.4145	839
1778621340	19.89	-0.24	-1.17	19.9	19.9	19.89	1124
1778534940	20.125	-0.32	-1.54	20.125	20.125	20.125	1042
1778275200	20.44	0.23	1.14	20.44	20.44	20.44	258
1778189400	20.21	0	0.00	20.21	20.21	20.21	0
1778103000	20.21	0	0.00	20.21	20.21	20.21	0
1778016600	20.21	0	0.00	20.21	20.21	20.21	0
1777930200	20.21	0	0.00	20.21	20.21	20.21	0
1777671000	20.21	0	0.00	20.21	20.21	20.21	59
1777584540	20.21	1.14	6.00	20	20.21	19.99	783
1777498200	19.0665	0	0.00	19.0665	19.0665	19.0665	0
1777411800	19.0665	0	0.00	19.0665	19.0665	19.0665	43
1777325400	19.0665	0.04	0.19	19.0665	19.0665	19.0665	151
1777065780	19.03	-0.5	-2.56	19.045	19.045	19.03	1132
1776979740	19.53	0	0.00	19.53	19.53	19.53	0
1776893340	19.53	0	0.00	19.53	19.53	19.53	0
1776806940	19.53	0.05	0.26	19.53	19.53	19.53	4219
1776720000	19.48	0	0.00	19.48	19.48	19.48	0
1776460800	19.48	0.39	2.04	19.41	19.48	19.41	1927
1776374760	19.09	0	0.00	19.09	19.09	19.09	0
1776288360	19.09	-0.21	-1.09	19.09	19.09	19.09	1240
1776202140	19.3	0.37	1.95	19.3	19.3	19.3	300
1776115740	18.93	-0.75	-3.81	18.87	18.93	18.87	1254
1775856000	19.68	0.88	4.68	19.53	19.68	19.494	976
1775770140	18.8	0.2	1.08	18.655	18.8	18.655	2255
1775683500	18.6	-0.25	-1.33	18.945	18.965	18.59	1916
1775596800	18.85	0.01	0.03	18.85	18.85	18.85	583
1775510520	18.845	0	0.00	18.845	18.845	18.845	0
1775164920	18.845	-0.01	-0.05	18.845	18.845	18.845	220
1775078400	18.855	-0.59	-3.03	18.855	18.87	18.855	920
1774992540	19.445	0.96	5.16	19.18	19.46	19.16	2795
1774906140	18.49	0	0.00	18.49	18.49	18.49	0
1774646940	18.49	0.45	2.49	18.53	18.53	18.49	763
1774560300	18.04	0	0.00	18.04	18.04	18.04	0
1774473900	18.04	0.29	1.63	18.28	18.3	18.04	1201
1774387200	17.75	0	0.00	17.75	17.75	17.75	0
1774300800	17.75	0.11	0.62	18.1	18.29	17.75	577