Schaffer Corporation Limited【SFC】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	-0.1	-0.5359056806	18.66	18.66	18.5	3410	18.55	DE
4	-0.62	-3.23253388947	19.18	19.18	17.76	2995	18.58685051	DE
12	0.05	0.270124257158	18.51	19.49	17.76	1589	18.63327229	DE
26	-1.44	-7.2	20	20.65	17.76	2029	19.51367763	DE
52	-2.39	-11.4081145585	20.95	21.9	17.76	3174	20.28759677	DE
156	1.55	9.11228689006	17.01	22.65	16.01	2686	20.38600731	DE
260	-1.84	-9.01960784314	20.4	22.8	16	2869	19.76771701	DE

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
1782281700	18.56	0.01	0.05	18.55	18.56	18.55	233
1782195300	18.55	-0.02	-0.11	18.66	18.66	18.5	3410
1782108900	18.57	0	0.00	18.57	18.57	18.57	0
1781849700	18.57	0	0.00	18.57	18.57	18.57	0
1781763300	18.57	0	0.00	18.57	18.57	18.57	0
1781676900	18.57	0	0.00	18.57	18.57	18.57	0
1781590500	18.57	-0.29	-1.54	18.99	18.99	18.57	223
1781504100	18.86	-0.01	-0.05	18.57	18.86	18.56	997
1781244900	18.87	0.47	2.55	18.88	18.88	18.87	21
1781158500	18.4	0.27	1.49	18.67	18.67	18.3	559
1781072100	18.13	0.05	0.28	18.13	18.13	18.13	32
1780985700	18.08	-0.52	-2.80	18.65	18.65	17.76	14393
1780640100	18.6	-0.54	-2.82	19.13	19.13	18.6	1921
1780553700	19.14	0.16	0.84	19.08	19.14	19.08	9883
1780467300	18.98	-0.12	-0.63	18.6	18.98	18.6	4324
1780380900	19.1	0.09	0.47	19.1	19.1	19.1	1
1780294500	19.01	0	0.00	19.01	19.01	19.01	0
1780035300	19.01	0	0.00	19.01	19.01	19.01	0
1779948900	19.01	0	0.00	19.01	19.01	19.01	0
1779862500	19.01	0.13	0.69	19.18	19.18	18.98	172
1779776100	18.88	0.35	1.89	18.61	18.88	18.6	2068
1779689700	18.53	0	0.00	18.53	18.53	18.53	0
1779430500	18.53	-0.27	-1.44	19.1	19.1	18.52	121
1779344100	18.8	0	0.00	18.8	18.8	18.8	1
1779257700	18.8	-0.2	-1.05	18.8	18.8	18.8	47
1779171300	19	0.5	2.70	19	19	19	14
1779084900	18.5	-0.1	-0.54	18.52	18.69	18.5	5304
1778825700	18.6	0.6	3.33	18.6	18.6	18.6	500
1778739300	18	0	0.00	18	18	18	0
1778652900	18	0	0.00	18	18	18	0
1778566500	18	-0.8	-4.26	18.6	18.6	18	566
1778480100	18.8	0	0.00	18.8	18.8	18.8	20
1778220900	18.8	-0.2	-1.05	19.09	19.09	18.8	1347
1778134500	19	0	0.00	19	19	19	0
1778048100	19	0	0.00	19	19	19	0
1777961700	19	0	0.00	19	19	19	0
1777875300	19	-0.25	-1.30	19.16	19.16	19	14
1777616100	19.25	0	0.00	19.25	19.25	19.25	0
1777529700	19.25	0	0.00	19.25	19.25	19.25	298
1777443300	19.25	0	0.00	19.25	19.25	19.25	0
1777356900	19.25	0	0.00	19.25	19.25	19.25	0
1777270500	19.25	-0.05	-0.26	19.15	19.25	19.15	98
1777011300	19.3	0	0.00	19.3	19.3	19.3	2
1776924900	19.3	0	0.00	19.3	19.3	19.3	129
1776838500	19.3	0.34	1.79	19.2	19.3	19.2	1296
1776752100	18.96	0	0.00	18.96	18.96	18.96	0
1776665700	18.96	0.03	0.16	19.02	19.02	18.6	2210
1776406500	18.93	0.31	1.66	18.61	18.93	18.6	2144
1776320100	18.62	0.09	0.49	18.91	18.91	18.45	1659
1776233700	18.53	-0.86	-4.44	19	19	18.53	1019
1776147300	19.39	0.58	3.08	18.82	19.46	18.82	574
1776060900	18.81	-0.67	-3.44	19.49	19.49	18.81	934
1775801700	19.48	0	0.00	19.48	19.48	19.48	25
1775715300	19.48	0	0.00	19.24	19.48	19.24	50
1775628900	19.48	1.22	6.68	19	19.48	19	251
1775542500	18.26	-0.24	-1.30	18.5	18.5	18.26	1549
1775106900	18.5	0	0.00	18.59	18.59	18.5	341
1775020500	18.5	0	0.00	18.51	18.51	18.33	5044
1774934100	18.5	-0.15	-0.80	18.7	18.75	18.5	1650
1774847700	18.65	0.08	0.43	18.75	18.75	18.5	6685
1774588500	18.57	0	0.00	18.57	18.57	18.57	0
1774502100	18.57	-0.46	-2.42	19	19	18.57	350
1774415700	19.03	0.12	0.63	18.845	19.25	18.765	333