Seaport Entertainment Group Inc【SEG】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	-1.08	-4.54163162321	23.78	24.35	21.74	129374	23.04861198	CS
4	-3.8	-14.3396226415	26.5	28.2499	21.74	114492	24.20188233	CS
12	-5.18	-18.5796269727	27.88	29.19	21.74	87031	25.63875171	CS
26	-4.9	-17.7536231884	27.6	34.51	21.74	105641	27.63999807	CS
52	-8.8	-27.9365079365	31.5	34.51	21.74	118029	27.72222012	CS
156	-8.8	-27.9365079365	31.5	34.51	21.74	118029	27.72222012	CS
260	-8.8	-27.9365079365	31.5	34.51	21.74	118029	27.72222012	CS

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
1741390200	22.7	-0.43	-1.86	23.4	23.53	22.16	112853
1741303800	23.13	-0.28	-1.20	23.18	23.58	22.57	137969
1741217400	23.41	0.47	2.05	23.2	23.73	22.5412	117650
1741131000	22.94	-0.13	-0.56	22.91	23.2	21.74	156606
1741044600	23.07	-0.35	-1.49	23.78	24.35	22.79	121791
1740785400	23.42	0.11	0.47	23.01	23.675	22.71	105921
1740699000	23.31	-0.38	-1.60	23.85	24.08	23.23	101495
1740612600	23.69	0.66	2.87	23.25	24.05	22.83	151913
1740526200	23.03	-0.26	-1.12	23.41	23.52	22.66	150857
1740439800	23.29	-0.37	-1.56	24.01	24.01	23.21	117133
1740180600	23.66	-1.5	-5.96	25.25	26.3	23.34	158028
1740094200	25.16	-0.42	-1.64	26.33	26.33	25.08	134706
1740007800	25.58	-2.07	-7.49	27.32	27.68	25.57	112017
1739921400	27.65	1.7	6.55	26.77	28.2499	26.617	132463
1739575800	25.95	-0.58	-2.19	26.4	26.98	25.81	69371
1739489400	26.53	1.03	4.04	25.52	26.695	25.42	108639
1739403000	25.5	0.06	0.24	25.06	25.54	25.05	65034
1739316600	25.44	-0.37	-1.43	25.8	26.235	25.35	72660
1739230200	25.81	-0.53	-2.01	26.5	26.7	25.7589	48246
1738971000	26.34	-0.66	-2.44	26.84	27.15	26.25	40968
1738884600	27	0.5	1.89	26.9	27.05	26.41	32798
1738798200	26.5	-0.09	-0.34	26.63	26.69	26.238	40616
1738711800	26.59	-0.1	-0.37	26.57	26.72	26.12	63950
1738625400	26.69	0.08	0.30	26	26.79	25.79	58062
1738366200	26.61	0.01	0.04	26.61	27.49	26.28	107810
1738279800	26.6	0.21	0.78	26.5	26.89	26.34	72965
1738193400	26.395	-0.07	-0.25	26.5	26.71	25.96	37301
1738107000	26.46	0.59	2.28	25.79	26.8	25.51	86063
1738020600	25.87	-0.06	-0.23	25.99	26.3	25.66	59803
1737761400	25.93	-1.12	-4.14	26.42	26.4305	25.83	42231
1737675000	27.05	0	0.00	27.05	27.05	27.05	0
1737588600	27.05	0.32	1.20	26.5	27.08	26.2	157686
1737502200	26.73	0.22	0.83	26.5	27.01	25.85	126924
1737156600	26.51	-0.09	-0.34	26.8	27.22	26.22	77324
1737070200	26.6	0.05	0.19	26.59	26.6698	25.37	62384
1736983800	26.55	0.98	3.83	26.53	27	24.634	177044
1736897400	25.57	-1.68	-6.17	27.35	27.475	25.51	113811
1736811000	27.25	0.58	2.17	26.75	27.66	26.665	77616
1736551800	26.67	0.2	0.76	26.39	27.29	26.31	100188
1736379000	26.47	-0.54	-2.00	26.71	26.96	26.26	49670
1736292600	27.01	-0.72	-2.60	27.89	27.89	26.678	62413
1736206200	27.73	0.06	0.22	27.93	28.23	26.9	52157
1735947000	27.67	0.74	2.75	27.01	27.88	26.825	32978
1735860600	26.93	-1.04	-3.70	27.75	28.782	26.9	53994
1735687800	27.965	0.02	0.05	27.94	28.3274	27.6254	27849
1735601400	27.95	0.43	1.56	27.36	28.03	26.34	59896
1735342200	27.52	-0.29	-1.04	28	28.52	27.031	33685
1735255800	27.81	0.29	1.05	27.5	27.91	26.7	47463
1735077840	27.52	0.16	0.58	27.42	27.89	27.14	32887
1734996600	27.36	0.05	0.18	27.01	27.5119	26.46	39542
1734737400	27.31	1.19	4.56	26.39	27.97	26.28	104481
1734651000	26.12	-1.88	-6.71	27.86	28.3766	26.12	113326
1734564600	28	0.5	1.82	27.71	29.19	27.18	164772
1734478200	27.5	-0.59	-2.10	28.1	28.1	27.25	74011
1734391800	28.09	-0.06	-0.21	27.88	28.63	27.75	39634
1734132600	28.15	-0.4	-1.40	28.54	28.895	27.68	43276
1734046200	28.55	-0.13	-0.45	28.81	29.3	28.32	83297
1733959800	28.68	0.11	0.39	29	29.5949	28.415	44741
1733873400	28.57	-0.83	-2.82	29.02	29.58	28.57	86726