Tesco Plc (QX)【TSCDF】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	-0.1	-1.60256410256	6.24	6.25	5.85	213778	5.99521468	CS
4	0	0	6.14	6.44	5.8	132186	6.05173002	CS
12	-0.285	-4.43579766537	6.425	6.74	5.8	40715	6.06483502	CS
26	0.1	1.65562913907	6.04	7	5.2845	21695	6.03796982	CS
52	0.95	18.3044315992	5.19	7	5.09	18528	5.9782205	CS
156	2.86	87.1951219512	3.28	7	3.05	15673	4.87288051	CS
260	2.86	87.1951219512	3.28	7	2.09	31317	3.80232211	CS

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
1781126940	6.14	0	0.00	6.14	6.14	6.14	0
1781040540	6.14	0	0.00	6.14	6.14	6.14	0
1780954140	6.14	0.29	4.96	6.14	6.14	6.14	794
1780694940	5.85	-0.2	-3.31	5.92	6.1	5.85	176036
1780608540	6.05	0.06	1.02	6.24	6.25	6.05	464505
1780522140	5.9888	0	0.00	5.9888	5.9888	5.9888	0
1780435740	5.9888	0	0.00	5.9888	5.9888	5.9888	0
1780349340	5.9888	0.06	1.08	6.04	6.04	5.9888	520
1780090080	5.9249	-0.15	-2.53	5.93	5.93	5.9249	1407
1780003320	6.0785	-0.31	-4.87	5.93	6.0785	5.93	906169
1779917340	6.39	0	0.00	6.39	6.39	6.39	0
1779830940	6.39	-0.05	-0.78	6.05	6.39	5.8	1586
1779484920	6.44	0.14	2.22	5.96	6.44	5.96	27520
1779398700	6.3	0	0.00	6.3	6.3	6.3	0
1779312300	6.3	-0.09	-1.41	6.3	6.3	6.3	1620
1779225660	6.39	0.28	4.58	6.11	6.39	5.92	1056
1779139740	6.11	0.14	2.35	6.1411	6.1411	6.11	4481
1778880000	5.97	-0.04	-0.67	6.14	6.14	5.97	537
1778793780	6.01	0	0.00	6.01	6.01	6.01	0
1778707380	6.01	-0.38	-5.95	6.01	6.01	6.01	213
1778621340	6.39	-0.1	-1.54	5.85	6.39	5.85	1623
1778534940	6.49	-0.05	-0.76	6.0599999	6.49	6.0599999	418
1778275200	6.54	-0.05	-0.76	6.05	6.54	6.05	656
1778188800	6.59	0.49	7.98	5.95	6.59	5.95	4860
1778102520	6.103	0.01	0.21	6.64	6.64	6.103	809
1778016000	6.09	-0.56	-8.42	6.6	6.6	6.09	726
1777930140	6.65	0.01	0.08	6.65	6.65	6.65	265
1777671000	6.6449999	-0.05	-0.67	6.6449999	6.6449999	6.6449999	452
1777584540	6.69	0.22	3.40	6.7315	6.7315	6.69	341
1777498140	6.47	0.09	1.41	6.47	6.47	6.47	415
1777411800	6.38	-0.12	-1.85	6.38	6.38	6.38	476
1777325400	6.5	0.08	1.25	6.5	6.5	6.5	240
1777065780	6.42	0.02	0.33	6.58	6.58	6.26	1574
1776979740	6.3992	-0.13	-1.99	6	6.3992	6	8048
1776893340	6.5288	0	0.00	6.5288	6.5288	6.5288	0
1776806940	6.5288	0.12	1.85	6.5288	6.5288	6.5288	1052
1776720540	6.41	-0.12	-1.76	6.495	6.495	6.41	346
1776460800	6.525	0.41	6.62	6.26	6.525	6.26	9755
1776374760	6.12	0	0.00	6.12	6.12	6.12	0
1776288360	6.12	-0.2	-3.22	6.12	6.12	6.12	426
1776202140	6.3236	-0.18	-2.71	6.3236	6.3236	6.3236	9803
1776115740	6.5	-0.24	-3.56	6.5	6.5	6.5	3209
1775856000	6.74	0.05	0.75	6.21	6.74	6.21	19481
1775770140	6.69	0.47	7.56	6.69	6.69	6.69	582
1775683500	6.22	-0.12	-1.89	6.22	6.22	6.22	529
1775596920	6.34	0	0.00	6.34	6.34	6.34	0
1775510520	6.34	0	0.00	6.34	6.34	6.34	0
1775164920	6.34	0.12	1.85	6.34	6.34	6.34	1338
1775078940	6.225	0	0.00	6.225	6.225	6.225	0
1774992540	6.225	0.22	3.58	5.89	6.44	5.89	9665
1774906080	6.01	-0.07	-1.07	6.01	6.01	6.01	243
1774646760	6.075	0	0.00	6.075	6.075	6.075	0
1774560360	6.075	0	0.00	6.075	6.075	6.075	0
1774473960	6.075	0	0.00	6.075	6.075	6.075	0
1774387560	6.075	0.23	3.85	6.1425	6.1425	6.075	5703
1774300800	5.85	-0.4	-6.40	5.85	5.85	5.85	69792
1774041960	6.25	-0.18	-2.72	6.25	6.25	6.25	5000
1773955740	6.425	-0.13	-1.91	6.425	6.425	6.425	6477
1773869100	6.55	0	0.00	6.55	6.55	6.55	0
1773782700	6.55	0.14	2.18	6.69	6.69	6.55	3045
1773696120	6.41	-0.18	-2.73	6.41	6.41	6.41	144
1773437340	6.59	0.15	2.33	6.375	6.59	6.16	2338
1773350400	6.44	0.27	4.38	6.38	6.44	6.38	681
1773216000	6.17	0	0.00	6.17	6.17	6.17	0