Seek Limited【SEK】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	0.84	6.94214876033	12.1	13.37	11.745	1495819	12.63247668	DE
4	-0.53	-3.93466963623	13.47	17	11.745	1436794	12.96475713	DE
12	-2.32	-15.2031454784	15.26	27.01	11.745	1643796	14.0127315	DE
26	-11.64	-47.3555736371	24.58	27.51	11.745	1527218	16.45847225	DE
52	-11.38	-46.7927631579	24.32	29.84	11.745	1225112	20.29575504	DE
156	-10.79	-45.4698693637	23.73	29.84	11.745	1133715	22.16771974	DE
260	-17.77	-57.8638879844	30.71	39.74	11.745	1089613	23.6783186	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780553700	13.05	-0.22	-1.66	12.86	13.35	12.82	1329868
1780467300	13.27	0.12	0.91	12.95	13.37	12.74	1607735
1780380900	13.15	0.86	7.00	12.49	13.19	12.46	1602919
1780294500	12.29	-0.06	-0.49	12.48	12.67	12.22	627661
1780035300	12.35	0.5	4.22	12.01	12.4	11.745	2418538
1779948900	11.85	-0.44	-3.54	12.1	12.15	11.8	1222243
1779862500	12.285	0.26	2.12	12.05	12.37	11.985	1458696
1779776100	12.03	-0.07	-0.58	12.23	12.29	11.93	1206869
1779689700	12.1	-0.68	-5.32	12.7	12.7	11.88	4243428
1779430500	12.78	-0.69	-5.12	13.42	13.46	12.7	1319576
1779344100	13.47	-0.1	-0.74	13.82	13.84	13.33	1739913
1779257700	13.57	-0.36	-2.58	13.93	14.08	13.51	926520
1779171300	13.93	0.46	3.41	13.85	13.98	13.74	1030910
1779084900	13.47	0.13	0.97	13.5	13.61	13.215	1062310
1778825700	13.34	0.19	1.44	13.43	13.47	13.185	841924
1778739300	13.15	-0.31	-2.30	13.5	13.58	13.075	963363
1778652900	13.46	0.13	0.98	13.21	13.48	13.12	855079
1778566500	13.33	-0.51	-3.68	13.59	13.66	13.13	1171175
1778480100	13.84	-0.17	-1.21	13.81	13.98	13.53	1000149
1778220900	14.01	0.14	1.01	14	14.31	13.735	1530976
1778134500	13.87	0.17	1.24	13.47	17	13.46	1905895
1778048100	13.7	-0.09	-0.65	14.08	14.08	13.61	977719
1777961700	13.79	-0.08	-0.58	13.88	14.05	13.67	2267459
1777875300	13.87	0.05	0.36	14.07	14.16	13.78	923937
1777616100	13.82	-0.07	-0.50	13.91	14.02	13.67	711093
1777529700	13.89	0.26	1.91	13.83	16	13.7	2181986
1777443300	13.63	-0.41	-2.92	13.85	14.05	13.59	1331565
1777356900	14.04	-0.47	-3.24	14.45	14.45	13.93	1235841
1777270500	14.51	-0.12	-0.82	14.66	14.88	14.44	960763
1777011300	14.63	-0.14	-0.95	14.65	14.75	14.34	2771899
1776924900	14.77	-0.2	-1.34	14.78	14.955	14.66	1106507
1776838500	14.97	-0.32	-2.09	15.32	15.39	14.85	775191
1776752100	15.29	-0.22	-1.42	15.43	15.59	15.17	1457191
1776665700	15.51	0.05	0.32	15.58	15.72	15.44	1601853
1776406500	15.46	0.13	0.82	15.4	25.51	14.75	1948399
1776320100	15.335	0.96	6.64	14.82	15.37	14.785	1853978
1776233700	14.38	-0.08	-0.55	14.79	14.82	14.305	895664
1776147300	14.46	-0.22	-1.50	14.41	14.7	14.17	1320054
1776060900	14.68	-0.01	-0.07	14.47	14.92	14.24	1712633
1775801700	14.69	-0.12	-0.81	14.63	14.95	14.42	2319564
1775715300	14.81	-0.39	-2.57	14.85	14.98	14.57	1941302
1775628900	15.2	1.03	7.27	14.54	15.2	14.54	2449563
1775542500	14.17	0.4	2.87	14.05	14.4	13.92	1113118
1775106900	13.775	-0.7	-4.80	14.49	14.49	13.69	1187863
1775020500	14.47	0.48	3.43	14.03	14.51	14.03	2012676
1774934100	13.99	0.68	5.11	13.64	23.5	13.43	2447312
1774847700	13.31	-0.36	-2.63	13.34	13.44	12.94	1818506
1774588500	13.67	-0.16	-1.16	13.61	13.81	13.465	1484453
1774502100	13.83	-0.37	-2.61	14.25	14.25	13.63	2196577
1774415700	14.2	-0.09	-0.63	14.29	14.42	14.05	1783270
1774329300	14.29	-0.34	-2.32	15.27	15.27	14.13	1207203
1774242900	14.63	0.22	1.53	14.3	14.715	13.99	1440057
1773983700	14.41	0.4	2.86	14.22	27.01	14.17	5150347
1773897300	14.01	-0.58	-3.98	13.51	24	13.4	2772069
1773810900	14.59	-0.03	-0.21	14.5	23	14.5	1956197
1773724500	14.62	-0.34	-2.27	14.76	14.88	14.25	1413355
1773638100	14.96	-0.14	-0.93	15.14	15.14	14.77	2269510
1773378900	15.1	-0.12	-0.79	15.17	15.29	15	908253
1773292500	15.22	-0.35	-2.25	15.26	15.63	15.08	2699337
1773206100	15.57	-0.29	-1.83	15.69	15.78	15.26	1983567
1773119700	15.86	-0.56	-3.41	16.41	16.71	15.72	1576269
1773033300	16.42	-0.48	-2.84	16.329999	16.559999	16.07	3203412
1772774100	16.9	0.51	3.11	16.469999	17.255	16.44	1744525
1772687700	16.39	0.29	1.80	16.27	16.76	16.23	1504600