Sopra Steria Group【SOPP】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
1780936140	152.5	2.4	1.60	147.85	153.25	147.8	4690
1780676940	150.1	-1.5	-0.99	152.9	155.5	150.1	9743
1780590540	151.6	4.9	3.34	147.69999	153.65	147.5	6500
1780504140	146.69999	-6.1	-3.99	154.1	154.1	146.69999	4603
1780417740	152.8	-2.9	-1.86	150.94999	156.6	150	6150
1780331280	155.69999	6.7	4.50	151.5	155.75	150.4	8351
1780072140	149	6.1	4.27	143.5	150.19999	143.1	4456
1779985740	142.9	0.5	0.35	142.6	146.1	141.8	7210
1779899340	142.4	0.2	0.14	143.69999	144.19999	139.5	4983
1779812880	142.19999	0	0.00	142	142.19999	140.3	1581
1779726480	142.19999	0.7	0.49	141.8	143	141.69999	1229
1779467340	141.5	3.3	2.39	141.5	142.1	139.19999	2534
1779380940	138.19999	0.3	0.22	139.3	140.4	137.19999	2749
1779294540	137.9	-1.2	-0.86	137.8	139.5	135.6	6910
1779208140	139.1	3.8	2.81	138.6	142	138.6	4577
1779121740	135.3	1.5	1.12	133.4	136.55	132.25	7910
1778862540	133.8	2.8	2.14	130.4	133.8	129.69999	2363
1778776140	131	1.5	1.16	130.19999	131.3	129.3	3740
1778689740	129.5	-4.5	-3.36	133.3	133.6	129.5	3460
1778603400	134	-2.6	-1.90	134.19999	135.44999	132.44706	4829
1778516940	136.6	-1.4	-1.01	137.4	138.69999	134.25	6625
1778257740	138	-1.6	-1.15	140.5	141.5	137.3	2862
1778171340	139.6	-2.2	-1.55	141.19999	141.9	137.69999	7837
1778084940	141.8	3.6	2.60	140.8	145	139	6640
1777998540	138.19999	0.7	0.51	139.4	140.69999	136.19999	11742
1777912140	137.5	5	3.77	132.9	138.55	132.9	4201
1777652940	132.5	0	0.00	132.5	132.5	132.5	0
1777566540	132.5	-1.5	-1.12	134.75	136.5	129.9	4952
1777480140	134	20	17.54	124.2	134	123.6	9529
1777393740	114	0.8	0.71	113.3	114	111.8	10772
1777307340	113.2	0.7	0.62	113.8	114	112.4	11068
1777048140	112.5	-8.2	-6.79	119.7	119.7	112.5	10396
1776961740	120.7	-5.9	-4.66	125.4	125.4	119.2	5745
1776875340	126.6	-4.1	-3.14	128.9	130.4	126.6	9303
1776788940	130.69999	1.5	1.16	129.5	132.19999	129.1	3400
1776702540	129.19999	-1	-0.77	129.3	129.9	127.9	3586
1776443340	130.19999	1	0.77	130.5	133.05	130.19999	6902
1776356940	129.19999	3.3	2.62	127.2	131.8	126.85	4914
1776270540	125.9	1	0.80	125.5	125.9	123.3	4155
1776184140	124.9	2.7	2.21	122	126	122	3665
1776097740	122.2	4.3	3.65	116.5	122.2	116.5	9327
1775838540	117.9	0.2	0.17	119.1	120.55	117.7	13627
1775752200	117.7	-7.4	-5.92	124.3	124.35	115.7	7578
1775665740	125.1	2.9	2.37	127.6	128.4	125.08186	9085
1775579340	122.2	-1.9	-1.53	124.45	126.05	122	12308
1775492940	124.1	0	0.00	124.1	124.1	124.1	0
1775233740	124.1	0	0.00	124.1	124.1	124.1	0
1775147340	124.1	1.1	0.89	121.8	125	121	4175
1775060940	123	3.3	2.76	122	123.2	119.3	5205
1774974540	119.7	3.6	3.10	117.3	120.9	117.3	8300
1774888140	116.1	1.4	1.22	114.1	116.8	113.5	5135
1774632540	114.7	2.2	1.96	113.3	115.8	113.3	8513
1774546140	112.5	-0.7	-0.62	112.8	113.4	109.6	19432
1774459740	113.2	1.2	1.07	115.4	115.7	112.4	7148
1774373340	112	-3.5	-3.03	114.8	114.8	111.65	4238
1774286940	115.5	-1.3	-1.11	116	119.3	114.5	3350
1774027740	116.8	-7.1	-5.73	123.6	123.75	116.2	7827
1773941340	123.9	2.4	1.98	120.3	125.7	120	4293
1773854940	121.5	0.7	0.58	121.2	122.1	120.4	8017
1773768540	120.8	-3.5	-2.82	123.3	123.3	119.2	4638
1773682140	124.3	-2.6	-2.05	127	127	123.5	1900
1773422940	126.9	-0.7	-0.55	124.9	129	124.9	2930
1773336540	127.6	-0.2	-0.16	127.7	131.5	126.4	4711
1773250140	127.8	0.3	0.24	127.3	130.8	125.8	6737
1773162900	127.5	-9.1	-6.66	136.5	136.8	127.5	10538
1773076500	136.6	-0.7	-0.51	133.1	136.64355	132.3	5112