3i Group Plc (PK)【TGOPF】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	0.31	0.88224831021	35.1375	35.5875	34.985	1238	35.12036484	CS
4	4.4975	14.5315024233	30.95	35.5875	29.215	12893	32.27367469	CS
12	-4.2025	-10.5989911728	39.65	39.9375	27.77	7794	32.430361	CS
26	-6.7737	-16.0433621025	42.2212	48.0638	27.77	6221	34.70049257	CS
52	-21.6125	-37.8767963547	57.06	60.675	27.77	4125	37.76699655	CS
156	11.5925	48.5956822469	23.855	60.675	23.455	3055	37.09860325	CS
260	18.9475	114.833333333	16.5	60.675	9.3	4013	26.1885155	CS

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
1783718820	35.4475	0	0.00	35.4475	35.4475	35.4475	0
1783632420	35.4475	0.46	1.31	35.5875	35.5875	35.4475	1084
1783546140	34.99	0	0.00	34.99	34.99	34.99	0
1783459740	34.99	0.01	0.01	34.99	34.99	34.99	279
1783373340	34.985	0.84	2.45	35.1375	35.1375	34.985	2351
1783027740	34.15	1.08	3.25	34.55	34.625	34.15	409
1782941280	33.075	0.3	0.92	33.075	33.075	33.075	385
1782854880	32.7725	-0.09	-0.27	32.9543	32.9543	32.75	132873
1782768300	32.862499	-0.29	-0.88	33.7075	34	32.862499	2329
1782509280	33.155	0.22	0.65	32.994999	33.155	32.994999	343
1782422460	32.939999	2.35	7.68	33.675	33.675	32.939999	2031
1782336000	30.59	0.22	0.72	30.37	30.59	30.1325	1664
1782250140	30.3725	0.8	2.70	29.9125	30.3725	29.9125	4109
1782163500	29.575	0.36	1.23	29.75	30.1	29.575	2207
1781818140	29.215	-1.73	-5.58	30.1775	30.1775	29.215	368
1781731740	30.94	-0.26	-0.83	30.9875	30.9875	30.545	3840
1781645340	31.198	0.84	2.76	30.8625	31.4725	30.8625	1243
1781558940	30.36	-1.07	-3.40	31.29	31.29	30.36	2883
1781299740	31.43	1.64	5.51	30.95	31.43	30.795	60788
1781213220	29.79	0.19	0.64	29.875	30.345	29.79	1934
1781126940	29.6	0	0.00	29.6	29.6	29.6	0
1781040540	29.6	0.23	0.78	29.6	29.6	29.6	25002
1780954140	29.37	-0.43	-1.43	29.165	29.815	29.015	3463
1780694940	29.795	0.29	0.97	29.7625	29.795	29.7625	1283
1780608540	29.51	1.17	4.11	29.9475	29.9475	29.51	2150
1780522140	28.345	-0.5	-1.74	28.495	28.655	28.345	1099
1780435740	28.8475	-0.51	-1.74	28.8475	28.8475	28.8475	866
1780349340	29.3575	-1.01	-3.33	29.3575	29.3575	29.3575	592
1780090080	30.37	-0.53	-1.72	30.63	30.89	30.37	5290
1780003320	30.9	0	0.02	30.9	30.9	30.9	364
1779917340	30.895	-0.6	-1.90	31.18	31.8225	30.895	1163
1779830940	31.4925	-0.02	-0.05	31.9875	31.9875	31.4925	3811
1779484920	31.5075	1.06	3.46	30.905	31.5075	30.905	1600
1779398880	30.4525	0.91	3.07	30.4525	30.4525	30.4525	1831
1779312300	29.545	-0.2	-0.67	29.29	29.545	29.29	849
1779225660	29.7455	1.95	7.00	29.11	29.9075	29.11	3686
1779139740	27.8	-2.04	-6.82	28.16	28.355	27.77	10000
1778880000	29.835	1.33	4.65	29.855	29.855	29.835	257
1778793900	28.51	-3.7	-11.49	28.3175	28.5628	28	21854
1778707380	32.21	-0.69	-2.10	32.4675	32.854999	32.21	1609
1778621340	32.9025	-2.18	-6.21	32.36	32.9025	32.18	25101
1778534940	35.08	-0.68	-1.89	34.755	35.08	34.755	741
1778275200	35.7575	0.42	1.20	35.25	35.7775	35.25	528
1778188800	35.335	0.16	0.45	36.18	36.18	35.335	1365
1778102400	35.1775	0	0.00	35.1775	35.1775	35.1775	0
1778016000	35.1775	-0.04	-0.12	35.1775	35.1775	35.1775	207
1777930140	35.22	-0.03	-0.08	35.2525	35.71	35.22	1376
1777671000	35.2475	0	0.00	35.2475	35.2475	35.2475	55
1777584540	35.2475	0.36	1.03	34.34	35.2475	34.34	1027
1777498140	34.8875	-0.57	-1.61	34.605	34.8875	33.47	824
1777411800	35.46	-0.67	-1.84	35.46	35.46	35.46	101
1777325400	36.125	0.48	1.35	35.815	36.125	35.7775	1236
1777065780	35.645	-0.15	-0.42	35.5875	35.645	35.5675	75353
1776979740	35.795	-2.48	-6.47	36.73	36.73	35.795	903
1776893280	38.27	0.37	0.98	37.555	38.27	37.555	1108
1776806940	37.9	-1.51	-3.83	38.8825	38.8825	37.9	572
1776720540	39.41	-0.49	-1.23	38.98	39.41	38.98	739
1776460800	39.9	1.39	3.60	39.65	39.9375	39.0075	1771
1776374940	38.515	-0.27	-0.69	38.515	38.515	38.515	1381
1776288360	38.7825	2.73	7.56	37.915	38.7825	37.915	2317
1776202140	36.0575	-1.6	-4.26	36.13	36.22	36.0575	3823
1776115740	37.66	1.15	3.16	36.1725	37.66	36.1725	2249