Sesa SPA【SESM】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1783700940	95.7	2.8	3.01	92.35	96.35	92.35	2229
1783614540	92.9	-0.75	-0.80	94.8	95.05	92.05	2612
1783528140	93.65	-0.55	-0.58	94.05	94.05	91.7	2466
1783441740	94.2	-2.35	-2.43	96.775	96.95	94.025	2343
1783355340	96.55	-0.81	-0.83	97.55	97.55	96.15	1554
1783096140	97.35931	4.56	4.91	94.075	98.25	93.2	1405
1783009740	92.8	0.25	0.27	92.2	94.6	91.1	5651
1782923400	92.55	2.8	3.12	90.6	93.1	90.6	2326
1782836940	89.75	1.1	1.24	89.425	90.45	88.775	1048
1782750540	88.65	0.05	0.06	90.325	90.45	88.5	1606
1782491340	88.6	1.8	2.07	86.2	88.8	84.625	5105
1782404940	86.8	-2.55	-2.85	88.1	88.1	86.4	1313
1782318540	89.35	-2.15	-2.35	90.275	90.275	89.25	983
1782232140	91.5	-1.8	-1.93	91.9	92.4	90.6	1602
1782145740	93.3	-1.85	-1.94	95.2	95.2	92.15	1833
1781886540	95.15	-2.05	-2.11	95.55	95.625	94.75	1265
1781800140	97.2	-2.65	-2.65	100.3	100.6	96.65	1312
1781713740	99.85	-0.55	-0.55	101.2	101.2	99.6	1563
1781627340	100.4	0.45	0.45	100.6	101.35	99.85	4083
1781540880	99.95	1.15	1.16	101.1	101.1	99.8	1137
1781281740	98.8	0.8	0.82	99.1	101	98.5	1037
1781195340	98	-2.5	-2.49	99.6	99.85	97.475	3132
1781108940	100.5	-0.4	-0.40	102.7	102.7	100.25702	2070
1781022540	100.9	-1.1	-1.08	101.2	106.4	100.8	1694
1780936140	102	2.25	2.26	99.35	102.2	99.35	4438
1780676940	99.75	-0.95	-0.94	100.95	102.6	99.75	2778
1780590540	100.7	-1.4	-1.37	103.6	103.6	100.6	3280
1780504140	102.1	-1.5	-1.45	104.6	104.6	101.8	2267
1780417740	103.6	4.25	4.28	101.8	107.11324	101.8	4312
1780331280	99.35	2.3	2.37	98.15	100.6	97.96117	1545
1780072140	97.05	4.1	4.41	93.35	98.5	93.35	3135
1779985740	92.95	1.1	1.20	92	93.5	92	1621
1779899340	91.85	-0.55	-0.60	92.5	92.575	91.85	1516
1779812880	92.4	-0.25	-0.27	92.75	93.775	92.4	2752
1779726480	92.65	0.25	0.27	92.85	93.75	92.65	753
1779467340	92.4	1.9	2.10	90.65	93.35298	90.2857	3522
1779380940	90.5	1.5	1.69	89.15	91.42868	89.15	1423
1779294540	89	0.3	0.34	87.925	90.5	87.7	1982
1779208140	88.7	-1.55	-1.72	89.5	91.28422	88.1	1628
1779121740	90.25	0.3	0.33	89.8	91.5	89.6	1756
1778862540	89.95	0.65	0.73	88.7	90.2893	88.13952	921
1778776140	89.3	1.4	1.59	88.75	89.75	88	1544
1778689740	87.9	-0.9	-1.01	89.7	89.7	87.8	1178
1778603400	88.8	-1.35	-1.50	89.95	90.05	88.3	2728
1778516940	90.15	-0.35	-0.39	90.825	91.75655	90.13379	2476
1778257740	90.5	0.65	0.72	88.15	92.2	88.15	2250
1778171340	89.85	0.4	0.45	90.05	90.7	88.51971	2290
1778084940	89.45	1.4	1.59	88.9	92.25	88.75	2848
1777998540	88.05	0.4	0.46	87.35	89.8	86.275	2213
1777912140	87.65	1.7	1.98	87.05	89.3	86.65	998
1777652940	85.95	0	0.00	85.95	85.95	85.95	0
1777566540	85.95	-0.6	-0.69	86.75	86.75	85	1882
1777480140	86.55	2.2	2.61	85.7	86.8	84.825	1340
1777393740	84.35	0.55	0.66	84.25	85.1	83.55	1974
1777307340	83.8	-4	-4.56	88.25	88.25	83.8	2272
1777048140	87.8	-1.65	-1.84	88.8	88.8	87.7	972
1776961740	89.45	-1.6	-1.76	90.8	90.8	88.8	1826
1776875340	91.05	-0.1	-0.11	91.35	92.45	91.05	1787
1776788940	91.15	1.35	1.50	90.95	92.2	90.1	4807
1776702540	89.8	-0.2	-0.22	89	90.65	88.325	5087
1776443340	90	2	2.27	88.2	90.9	88.2	2067
1776356940	88	3.85	4.58	84.9	88.1	84.8	11713
1776270540	84.15	0.9	1.08	83.85	84.25	83.6	712
1776184140	83.25	1.8	2.21	82.525	83.9	82.15	1918
1776097740	81.45	2.15	2.71	78.25	81.875	78	972