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	-0.1575	-0.525920360631	29.9475	30.345	29.015	7975	29.57680717	CS
4	1.4725	5.19996468615	28.3175	31.9875	27.77	4731	29.29108394	CS
12	-7.645	-20.4220649125	37.435	39.9375	27.77	7096	33.31828597	CS
26	-12.52	-29.591113212	42.31	48.0638	27.77	4612	36.27807921	CS
52	-28.034	-48.4815993359	57.824	60.675	27.77	3263	39.84491727	CS
156	4.425	17.4452986399	25.365	60.675	23.425	2852	37.0138501	CS
260	12.09	68.3050847458	17.7	60.675	9.3	3875	25.68769648	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775856000	36.505	0.09	0.25	36.505	36.505	36.505	1975
1775770140	36.415	0.21	0.57	35.7775	36.415	35.7775	6681
1775683500	36.2075	1.04	2.94	36.49	36.49	35.427	9515
1775596800	35.1725	0.06	0.17	34.615	35.1725	34.615	648
1775510940	35.1125	-0.35	-0.98	35.1425	35.18	35.0925	1402
1775164920	35.46	0.89	2.57	34.8599	35.46	34.28	51223
1775078400	34.57	2.39	7.43	34.57	34.57	34.57	210
1774992540	32.18	1.09	3.51	32.0225	32.18	31.886	24685
1774906080	31.09	-0.29	-0.93	31.5099	31.5099	30.595	4332
1774646940	31.3825	0.97	3.20	31.29	31.3825	31.0816	49751
1774560480	30.41	-6.23	-17.00	31.32	32.31	30.41	5026
1774473900	36.64	0.42	1.16	36.9975	36.9975	36.64	7364
1774387560	36.22	1.02	2.90	37.2525	37.2525	36.22	1139
1774300800	35.2	-2.04	-5.48	36.15	36.15	35.2	20789
1774041960	37.2425	0.55	1.49	37.2425	37.2425	37.2425	1944
1773955740	36.6975	-2.13	-5.48	37.435	37.435	36.6975	1144
1773869340	38.825	-1.26	-3.15	38.18	38.825	38.18	318
1773782700	40.0875	0.11	0.28	40.0725	40.8725	40.0325	1311
1773696120	39.9775	0.56	1.41	39.9	40.4875	39.9	1139
1773437340	39.42	-0.46	-1.14	39.61	39.7875	39.42	1551
1773350400	39.875	-1.15	-2.80	39.485	39.875	39.485	741
1773264540	41.0225	1	2.49	39.0925	41.0225	39.0925	581