Barclays plc【B1CS34】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	3.3	2.69872423945	122.28	125.97	121.2	156	122.36837953	DR
4	10.86	9.46652719665	114.72	125.97	109.89	246	120.59234765	DR
12	16.98	15.635359116	108.6	125.97	105.6	103	118.40383492	DR
26	-0.3	-0.23832221163	125.88	145.88	105.6	101	127.77950827	DR
52	26.18	26.338028169	99.4	145.88	94.8	112	117.81217734	DR
156	87.59	230.560673862	37.99	145.88	31.26	204	68.48165264	DR
260	71.58	132.555555556	54	145.88	31.26	503	52.54899935	DR

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
1780695000	125.58	0.13	0.10	125.97	125.97	125.58	9
1780522200	125.45	-0.31	-0.25	125.45	125.45	125.45	1
1780435800	125.76	3.48	2.85	125.88	125.88	125.76	11
1780349400	122.28	-0.6	-0.49	122.28	123.11	121.2	457
1780090200	122.88	0	0.00	122.88	122.88	122.88	0
1780003800	122.88	-1.56	-1.25	122.88	122.88	122.88	180
1779917400	124.44	1.68	1.37	123.5	124.44	123.5	7
1779830940	122.76	1.64	1.35	122.64	122.76	122.64	1013
1779744600	121.12	0	0.00	121.12	121.12	121.12	0
1779485400	121.12	2.22	1.87	121.12	121.12	121.12	1000
1779398940	118.9	1.75	1.49	118.92	118.92	118.88	7
1779312600	117.15	2.09	1.82	116.38	117.15	116.38	254
1779226140	115.06	0.77	0.67	115.06	115.06	115.06	250
1779139800	114.29	0.29	0.25	114.29	114.29	114.29	242
1778880600	114	3.78	3.43	113.52	114	113.52	8
1778794200	110.22	0	0.00	110.22	110.22	110.22	0
1778707800	110.22	0	0.00	110.22	110.22	110.22	0
1778621400	110.22	-4.5	-3.92	109.89	110.22	109.89	12
1778535000	114.72	-2.54	-2.17	114.72	114.72	114.72	4
1778275740	117.26	0	0.00	117.26	117.26	117.26	0
1778189340	117.26	0	0.00	117.26	117.26	117.26	0
1778102940	117.26	5.39	4.82	118.14	118.14	117.26	21
1778016600	111.87	-1.89	-1.66	111.65	111.87	111.65	5
1777930200	113.76	-1.63	-1.41	113.64	113.76	113.64	8
1777584540	115.39	0	0.00	115.39	115.39	115.39	0
1777498140	115.39	0.55	0.48	115.39	115.39	115.39	15
1777411800	114.84	-0.36	-0.31	114.84	114.84	114.84	9
1777325340	115.2	-0.85	-0.73	114.84	115.2	114.84	133
1777066200	116.05	0	0.00	116.05	116.05	116.05	0
1776979800	116.05	0	0.00	116.05	116.05	116.05	0
1776893400	116.05	-3.95	-3.29	117.6	117.6	116.05	23
1776720600	120	-3	-2.44	120	120.36	120	74
1776461400	123	5.88	5.02	122.04	123.12	122.04	7
1776375000	117.12	-2.76	-2.30	117.12	117.12	117.12	1
1776288600	119.88	0.72	0.60	119.88	119.88	119.88	1
1776202140	119.16	0.84	0.71	119.04	119.16	119.04	18
1776115800	118.32	-1.32	-1.10	119.64	119.64	117.84	24
1775856600	119.64	0	0.00	119.64	119.64	119.64	2
1775770200	119.64	0.39	0.33	119.64	119.64	119.64	2
1775683740	119.25	7.15	6.38	109.85	120.12	109.85	31
1775597340	112.1	0.01	0.01	112.1	112.1	112.1	27
1775511000	112.09	2.31	2.10	112.31	112.31	112.09	11
1775165400	109.78	-2.97	-2.63	109.78	109.78	109.78	2
1775078940	112.75	4.1	3.77	112.2	114.07	111.87	477
1774992540	108.65	1.62	1.51	107.04	108.65	107.04	45
1774906140	107.03	0.28	0.26	106.75	107.03	106.75	20
1774647000	106.75	-5.78	-5.14	112.53	112.53	106.75	11
1774560540	112.53	0	0.00	112.53	112.53	112.53	0
1774474140	112.53	4.07	3.75	112.53	112.53	112.53	10
1774387740	108.46	0	0.00	108.46	108.46	108.46	3
1774301340	108.46	2.86	2.71	109.45	109.56	108.46	15
1774042200	105.6	-1.54	-1.44	105.71	105.72	105.6	89
1773955740	107.14	-3.41	-3.08	106.48	107.14	106.48	111
1773869400	110.55	0.55	0.50	111.43	111.43	110.55	25
1773782940	110	0.44	0.40	111.1	111.1	110	46
1773696540	109.56	0.88	0.81	109.56	109.56	109.56	2
1773437400	108.68	-0.26	-0.24	108.6	108.68	108.6	11
1773351000	108.94	-4.7	-4.14	110.4	110.52	108.94	8
1773264540	113.64	-2.41	-2.08	113.64	113.64	113.64	4
1773178140	116.05	5.06	4.56	110.99	116.05	110.99	24
1773091740	110.99	-4.21	-3.65	110.12	111.76	110.12	307
1772832600	115.2	-5.52	-4.57	121.93	121.93	114.72	288