Taylor Wimpey PLC (PK)【TWODY】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	-0.5325	-4.9500348594	10.7575	10.84	10.17	153972	10.24999901	DR
4	-1.095	-9.67314487633	11.32	11.32	10.17	62428	10.3911841	DR
12	-2.365	-18.7847498014	12.59	12.7	10.17	59108	11.023881	DR
26	-3.545	-25.7443718228	13.77	16	10.17	42787	12.12197895	DR
52	-5.3175	-34.2126427537	15.5425	17.26	10.17	85889	13.67703335	DR
156	-4.595	-31.0053981107	14.82	23.56	10.17	78853	15.80659465	DR
260	-14.655	-58.902733119	24.88	25.29	9.17	52329	15.76288444	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
1780694940	10.225	-0.1	-0.92	10.43	10.43	10.19	11694
1780608540	10.32	0.1	0.98	10.42	10.48	10.23	70416
1780522140	10.22	-0.02	-0.20	10.17	10.27	10.17	551527
1780435740	10.24	-0.06	-0.58	10.44	10.44	10.19	102939
1780349340	10.3	-0.48	-4.45	10.3375	10.35	10.195	23321
1780090080	10.78	-0.03	-0.28	10.7575	10.84	10.6843	21659
1780003320	10.81	-0.1	-0.92	10.76	10.9	10.74	24707
1779917340	10.91	0.25	2.35	10.82	10.955	10.82	27880
1779830940	10.66	0.01	0.09	10.7525	10.7525	10.6475	32309
1779484920	10.65	0.1	0.95	10.77	10.77	10.62	34416
1779398880	10.55	0	0.00	10.55	10.61	10.4525	20695
1779312300	10.55	0.28	2.68	10.2175	10.57	10.2175	15222
1779225660	10.275	-0.08	-0.72	10.33	10.42	10.23	22199
1779139740	10.35	0.04	0.39	10.24	10.35	10.24	29003
1778880000	10.31	-0.24	-2.27	10.4	10.4	10.26	28344
1778793900	10.55	-0.09	-0.83	10.67	10.7032	10.55	91035
1778707380	10.6379	-0.12	-1.09	10.61	10.66	10.49	15327
1778621340	10.755	-0.32	-2.85	10.7803	10.7803	10.675	22854
1778534940	11.07	-0.17	-1.51	11.0299	11.1	10.97	25140
1778275200	11.24	0.12	1.08	11.32	11.32	11.2225	27143
1778188800	11.12	-0.07	-0.65	11.19	11.24	11.115	14050
1778102520	11.1925	0.52	4.90	11.176	11.21	11.11	601733
1778016000	10.67	0.1	0.95	10.74	10.75	10.59	289345
1777930140	10.57	-0.21	-1.90	10.77	10.77	10.52	39934
1777671000	10.775	0.23	2.15	10.7	10.835	10.7	9151
1777584540	10.548	0.36	3.51	10.48	10.5602	10.44	18235
1777498140	10.19	-0.43	-4.08	10.4899	10.4899	10.185	20385
1777411800	10.6232	-0.64	-5.66	10.6597	10.72	10.5775	41570
1777325400	11.26	-0.13	-1.14	11.25	11.32	11.17	26277
1777065780	11.39	0.14	1.20	11.27	11.39	11.245	23840
1776979740	11.255	-0.24	-2.11	11.465	11.4975	11.17	24046
1776893280	11.4972	0.13	1.12	11.45	11.5579	11.39	11546
1776806940	11.37	-0.24	-2.07	11.61	11.61	11.36	15280
1776720540	11.61	-0.28	-2.31	11.59	11.665	11.37	48117
1776460800	11.885	0.4	3.53	11.88	12.11	11.8	45365
1776374940	11.48	-0.14	-1.20	11.78	11.78	11.48	91616
1776288360	11.62	-0.06	-0.51	11.56	11.66	11.53	73462
1776202140	11.68	0.08	0.69	11.56	11.7568	11.535	76586
1776115740	11.6	-0.31	-2.60	11.375	11.6	11.375	98827
1775856000	11.91	-0.01	-0.08	11.85	11.91	11.65	12676
1775770140	11.92	0.04	0.34	11.63	11.92	11.56	23599
1775683500	11.88	0.78	7.03	12.05	12.05	11.85	31909
1775596800	11.1	-0.41	-3.56	11.5	11.5	10.98	49790
1775510940	11.51	-0.16	-1.37	11.77	11.77	11.45	27120
1775164920	11.67	-0.06	-0.48	11.17	11.67	11.17	35624
1775078400	11.7268	-0.09	-0.79	11.76	11.84	11.68	20318
1774992540	11.82	0.43	3.78	11.65	11.85	11.52	101036
1774906080	11.39	0.05	0.44	11.44	11.535	11.39	53352
1774646940	11.34	-0.27	-2.33	11.51	11.525	11.2866	27582
1774560480	11.61	-0.2	-1.73	11.71	11.78	11.605	16359
1774473900	11.814	0.43	3.81	11.78	11.88	11.735	33877
1774387560	11.38	-0.45	-3.80	11.3301	11.51	11.3301	17940
1774300800	11.83	0.34	2.96	11.91	12.17	11.69	18293
1774041960	11.49	-0.54	-4.49	11.87	11.87	11.47	41487
1773955740	12.03	-0.21	-1.72	11.92	12.04	11.875	17453
1773869340	12.24	-0.25	-2.00	12.49	12.49	12.24	37981
1773782700	12.49	-0.11	-0.87	12.7	12.7	12.46	60289
1773696120	12.6	0.17	1.37	12.62	12.69	12.4524	30089
1773437340	12.43	0.03	0.24	12.59	12.61	12.3608	15967
1773350400	12.4	-0.59	-4.54	12.6201	12.9499	12.4	92503
1773264540	12.99	0.02	0.15	13.085	13.09	12.91	22474
1773178080	12.97	-0.07	-0.54	13.7199	13.7199	12.97	12911
1773091740	13.04	-0.08	-0.61	12.685	13.15	12.64	22057