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	5.32	3.84615384615	138.32	144.48	138.32	85	141.80641176	DR
4	17.67	14.0271493213	125.97	144.48	123.12	63	136.64810982	DR
12	24	20.0601805416	119.64	144.48	109.89	110	123.54370089	DR
26	2.66	1.88679245283	140.98	145.88	105.6	88	126.28059871	DR
52	44.94	45.5319148936	98.7	145.88	98.03	111	119.79777575	DR
156	105.39	275.529411765	38.25	145.88	31.26	205	69.1461797	DR
260	94.89	194.646153846	48.75	145.88	31.26	500	52.71881672	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
1783027740	143.63999	1.68	1.18	144.19999	144.47999	143.63999	24
1782941400	141.96	3.08	2.22	141.12	142.24	140.69999	287
1782855000	138.88	0	0.00	138.88	138.88	138.88	0
1782768600	138.88	0.14	0.10	138.74	138.88	138.74	6
1782509400	138.74	-2.38	-1.69	138.32	138.74	138.32	23
1782423000	141.12	1.96	1.41	139.16	142	139.16	7
1782336540	139.16	-1.26	-0.90	139.55	139.55	139.16	4
1782250200	140.41999	0	0.00	140.41999	140.41999	140.41999	0
1782163800	140.41999	2.23	1.61	140	140.41999	140	164
1781904540	138.19	0	0.00	138.19	138.19	138.19	0
1781818140	138.19	2.47	1.82	137.19999	138.19	137.19999	143
1781731740	135.72	4.72	3.60	135.72	135.72	135.72	5
1781645400	131	0.61	0.47	131	131	131	1
1781559000	130.38999	7.14	5.79	131	131	130.08	138
1781299800	123.25	0	0.00	123.25	123.25	123.25	0
1781213400	123.25	-1.03	-0.83	124.28	124.28	123.12	27
1781127000	124.28	0	0.00	124.28	124.28	124.28	0
1781040600	124.28	-1.17	-0.93	126	126	124.28	67
1780954140	125.45	-0.13	-0.10	126.84	126.84	125.45	42
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