St Barbara Limited【SBM】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	0.02	4.12371134021	0.485	0.52	0.445	7174736	0.47564221	DE
4	-0.035	-6.48148148148	0.54	0.665	0.445	7826227	0.53733158	DE
12	-0.205	-28.8732394366	0.71	0.76	0.445	7391654	0.59736931	DE
26	-0.085	-14.406779661	0.59	0.8925	0.445	8861021	0.64223903	DE
52	0.215	74.1379310345	0.29	0.8925	0.255	8328285	0.56589835	DE
156	-0.025	-4.71698113208	0.53	0.8925	0.1375	6709342	0.38246959	DE
260	-1.365	-72.9946524064	1.87	1.985	0.1375	6328615	0.60258518	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
1783059300	0.515	0.0375	7.85	0.49	0.52	0.485	6331886
1782972900	0.4775	0.0225	4.95	0.465	0.48	0.46	5290075
1782886500	0.455	-0.01	-2.15	0.465	0.47	0.445	7216316
1782800100	0.465	-0.0075	-1.59	0.465	0.4725	0.4525	7539670
1782713700	0.4725	-0.0025	-0.53	0.485	0.495	0.465	9495734
1782454500	0.475	-0.025	-5.00	0.505	0.515	0.47	10713952
1782368100	0.5	-0.0375	-6.98	0.53	0.53	0.5	7216946
1782281700	0.5375	-0.0225	-4.02	0.56	0.56	0.535	3770983
1782195300	0.56	-0.0225	-3.86	0.575	0.58	0.56	3781318
1782108900	0.5825	0.0075	1.30	0.58	0.595	0.5699999	3694572
1781849700	0.575	-0.04	-6.50	0.59	0.6	0.5649999	18052402
1781763300	0.615	-0.03	-4.65	0.615	0.635	0.58	5728369
1781676900	0.645	0.0375	6.17	0.62	0.665	0.62	10898288
1781590500	0.6075	0.025	4.29	0.59	0.625	0.585	9619588
1781504100	0.5825	0.0375	6.88	0.5699999	0.595	0.5699999	6670314
1781244900	0.545	0.0325	6.34	0.53	0.55	0.53	5339004
1781158500	0.5125	0.0075	1.49	0.49	0.515	0.475	9777974
1781072100	0.505	-0.045	-8.18	0.52	0.5325	0.495	8848324
1780985700	0.55	-0.0175	-3.08	0.54	0.55	0.515	8712605
1780640100	0.5675	-0.0125	-2.16	0.585	0.59	0.56	4692368
1780553700	0.58	-0.025	-4.13	0.58	0.59	0.5649999	5791866
1780467300	0.605	-0.005	-0.82	0.61	0.615	0.59	6776137
1780380900	0.61	0.015	2.52	0.59	0.615	0.5699999	5739099
1780294500	0.595	0.015	2.59	0.575	0.605	0.575	8821851
1780035300	0.58	0.06	11.54	0.54	0.585	0.54	17752467
1779948900	0.52	-0.035	-6.31	0.54	0.54	0.51	10182465
1779862500	0.555	-0.0075	-1.33	0.5649999	0.5699999	0.55	4076834
1779776100	0.5625	-0.0275	-4.66	0.59	0.59	0.55	9424851
1779689700	0.59	0.03	5.36	0.5699999	0.605	0.5669999	10848207
1779430500	0.56	0.005	0.90	0.555	0.5699999	0.555	4585467
1779344100	0.555	-0.025	-4.31	0.595	0.595	0.555	10175161
1779257700	0.58	-0.045	-7.20	0.6	0.61	0.575	9742838
1779171300	0.625	-0.005	-0.79	0.645	0.655	0.615	6046412
1779084900	0.63	-0.01	-1.56	0.64	0.66	0.62	9540396
1778825700	0.64	-0.025	-3.76	0.66	0.66	0.635	12452380
1778739300	0.665	-0.0375	-5.34	0.6949999	0.6949999	0.655	4805223
1778652900	0.7025	0.0325	4.85	0.68	0.71	0.675	7075620
1778566500	0.67	0.03	4.69	0.66	0.68	0.655	7240031
1778480100	0.64	0	0.00	0.635	0.655	0.635	4506092
1778220900	0.64	0	0.00	0.64	0.6475	0.63	3441243
1778134500	0.64	0.02	3.23	0.65	0.655	0.635	7562744
1778048100	0.62	0.01	1.64	0.615	0.625	0.59	5482115
1777961700	0.61	-0.01	-1.61	0.61	0.62	0.602	5986926
1777875300	0.62	0.005	0.81	0.62	0.6375	0.61	5557391
1777616100	0.615	-0.005	-0.81	0.625	0.65	0.605	6799292
1777529700	0.62	-0.0125	-1.98	0.615	0.63	0.61	6010631
1777443300	0.6324999	-0.0125	-1.94	0.62	0.6375	0.615	5570176
1777356900	0.645	-0.015	-2.27	0.66	0.68	0.64	6000461
1777270500	0.66	0.015	2.33	0.655	0.675	0.64	4125623
1777011300	0.645	-0.0225	-3.37	0.675	0.68	0.645	5173153
1776924900	0.6675	-0.0075	-1.11	0.665	0.685	0.655	7788185
1776838500	0.675	-0.025	-3.57	0.685	0.6925	0.67	7480505
1776752100	0.7	-0.0075	-1.06	0.705	0.705	0.685	5877634
1776665700	0.7075	0.0175001	2.54	0.685	0.74	0.67	9667405
1776406500	0.6899999	-0.03	-4.17	0.725	0.725	0.685	6678531
1776320100	0.72	0.005	0.70	0.71	0.725	0.6899999	5424483
1776233700	0.715	-0.01	-1.38	0.74	0.76	0.7	10573386
1776147300	0.725	0.02	2.84	0.715	0.73	0.71	3727491
1776060900	0.705	-0.015	-2.08	0.71	0.7175	0.675	8206114
1775801700	0.72	0.0125	1.77	0.72	0.72	0.6899999	4798185
1775715300	0.7075	0.0075	1.07	0.675	0.71	0.66	4792116
1775628900	0.7	0.065	10.24	0.665	0.71	0.665	8754431
1775542500	0.635	-0.005	-0.78	0.645	0.655	0.63	4872102