Tesco PLC (QX)【TSCDY】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	0.16	0.901916572717	17.74	17.94	17.3	546649	17.69135538	DR
4	-1.44	-7.44570837642	19.34	19.35	17.3	772403	18.1009001	DR
12	-1.17	-6.13529103304	19.07	20.27	17.3	482481	18.83261321	DR
26	-0.41	-2.23921354451	18.31	20.54	16.6545	410224	18.49893501	DR
52	1.92	12.0150187735	15.98	20.54	15.83	313694	18.04467051	DR
156	8.21	84.7265221878	9.69	20.54	9.3	319320	14.39987123	DR
260	8.35	87.4345549738	9.55	20.54	6.54	357171	12.21161259	DR

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
1780522140	17.9	0.48	2.76	17.65	17.94	17.65	235888
1780435740	17.42	-0.14	-0.80	17.44	17.49	17.3	225955
1780349340	17.56	0.14	0.80	17.51	17.64	17.3775	256625
1780090080	17.42	-0.32	-1.80	17.42	17.49	17.36	163130
1780003320	17.74	-0.06	-0.34	17.74	17.79	17.65	1851646
1779917340	17.8	-0.56	-3.05	17.635	17.9399	17.62	3931045
1779830940	18.36	-0.25	-1.34	18.68	18.73	18.2775	82798
1779484920	18.61	-0.28	-1.48	18.7501	18.78	18.56	96027
1779398880	18.89	0.22	1.18	18.635	18.89	18.56	100615
1779312300	18.67	0.21	1.14	18.43	18.72	18.338	117644
1779225660	18.46	-0.13	-0.70	18.6299	18.73	18.44	139876
1779139740	18.59	0.63	3.51	18.46	18.66	18.4	1838871
1778880000	17.96	-0.51	-2.76	17.92	18	17.7701	2447014
1778793900	18.47	-0.32	-1.70	18.96	18.99	18.29	2571319
1778707380	18.79	0.1	0.54	18.57	18.88	18.57	114470
1778621340	18.69	-0.27	-1.44	18.655	18.74	18.515	112057
1778534940	18.964	-0.15	-0.76	18.99	19.105	18.945	90129
1778275200	19.11	-0.03	-0.16	19.11	19.2	19.06	111649
1778188800	19.14	-0.29	-1.49	19.34	19.35	19.14	188905
1778102520	19.43	0.29	1.52	19.42	19.5399	19.35	332761
1778016000	19.14	-0.3	-1.54	19.15	19.28	19.032	176433
1777930140	19.44	-0.1	-0.51	19.68	19.68	19.26	116959
1777671000	19.54	-0.11	-0.56	19.54	19.73	19.5	96882
1777584540	19.65	0.15	0.77	19.61	19.745	19.56	1263993
1777498140	19.5	-0.25	-1.27	19.42	19.59	19.33	100505
1777411800	19.75	0.18	0.92	19.57	19.806	19.49	167852
1777325400	19.57	-0.49	-2.44	19.72	19.91	19.57	134148
1777065780	20.0604	0.32	1.62	20.11	20.14	19.94	262908
1776979740	19.74	-0.45	-2.23	19.46	19.83	19.44	222840
1776893280	20.19	0.42	2.15	20.02	20.19	19.98	99282
1776806940	19.766	-0.41	-2.05	20.05	20.05	19.74	110637
1776720540	20.18	0.29	1.46	20.14	20.27	19.99	84888
1776460800	19.89	-0.28	-1.39	19.85	19.93	19.485	119155
1776374940	20.17	0.8	4.13	20.03	20.25	19.87	109529
1776288360	19.37	0.1	0.52	19.36	19.45	19.24	121494
1776202140	19.2701	-0.58	-2.92	19.41	19.5619	19.13	809802
1776115740	19.85	0	0.00	19.84	19.93	19.68	175745
1775856000	19.85	-0.26	-1.29	19.73	19.86	19.68	1803141
1775770140	20.11	0.35	1.77	19.66	20.13	19.65	3764291
1775683500	19.76	0.45	2.33	19.77	19.85	19.53	118513
1775596800	19.31	-0.18	-0.92	19.3701	19.51	19.13	118497
1775510940	19.49	-0.01	-0.05	19.3174	20.1	19.3174	107486
1775164920	19.5	0.42	2.20	19.07	19.56	19.06	142937
1775078400	19.08	0.05	0.26	18.9	19.11	18.83	112125
1774992540	19.03	0.48	2.58	18.94	19.03	18.7	364111
1774906080	18.552	0.13	0.72	18.485	18.6748	18.4	206329
1774646940	18.42	0.17	0.93	18.2399	18.46	18.22	127133
1774560480	18.25	-0.39	-2.09	18.55	18.66	18.24	124463
1774473900	18.64	0.11	0.59	18.46	18.735	18.4	114156
1774387560	18.531	0.07	0.36	18.2	18.61	18.2	344724
1774300800	18.465	-0.24	-1.26	18.49	18.74	18.23	211941
1774041960	18.7	-0.59	-3.03	19.23	19.31	18.615	188439
1773955740	19.285	-0.15	-0.75	18.97	19.37	18.97	209144
1773869340	19.43	-0.3	-1.52	19.53	19.74	19.42	279688
1773782700	19.73	-0.01	-0.05	19.7501	19.93	19.65	98547
1773696120	19.74	0.23	1.18	19.74	19.84	19.57	93557
1773437340	19.51	0.4	2.09	19.41	19.52	19.25	175553
1773350400	19.11	0.17	0.90	19.07	19.35	19.04	97655
1773264540	18.94	-0.14	-0.73	18.82	18.9675	18.77	95360
1773178080	19.08	0.14	0.74	19.0301	19.24	18.91	534914
1773091740	18.94	0.19	1.01	18.79	18.95	18.69	572675
1772836140	18.75	-0.01	-0.05	18.5	18.81	18.49	99200
1772749680	18.76	-0.36	-1.88	18.77	18.861	18.55	133576
1772663220	19.12	0.17	0.90	19.29	19.35	19.045	132688