SGH Ltd【SGH】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	3.59	8.55576739752	41.96	46.28	41.76	713459	43.65836645	DE
4	4.88	11.9990164741	40.67	46.28	40.09	625155	42.21964745	DE
12	4.12	9.94448467294	41.43	46.28	37.9	568229	41.32155337	DE
26	-1.37	-2.91986359761	46.92	51.99	37.26	494593	43.19763478	DE
52	-9.24	-16.8643913123	54.79	61	37.26	488184	46.03010331	DE
156	-1.48	-3.14692749309	47.03	61	21.51	458656	47.20337722	DE
260	44.86	6501.44927536	0.69	61	0.505	249614	45.81122215	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
1782281700	44.93	0.73	1.65	44.67	45.055	44.24	725271
1782195300	44.2	-0.48	-1.07	44.6	44.84	44.07	516524
1782108900	44.68	1.23	2.83	44	44.9	43.88	613543
1781849700	43.45	-0.24	-0.55	44	44.32	43.065	1042207
1781763300	43.69	1.11	2.61	42.79	43.96	42.55	734162
1781676900	42.58	0.74	1.77	41.96	42.85	41.76	660857
1781590500	41.84	-0.59	-1.39	42.05	42.19	40.89	563575
1781504100	42.43	0.97	2.34	41.6	42.7	41.32	458234
1781244900	41.46	0.08	0.19	41.7	42.45	41.3	1096509
1781158500	41.38	-0.54	-1.29	41.57	41.75	40.94	368813
1781072100	41.92	0.24	0.58	41.59	42.11	41.25	433577
1780985700	41.68	-0.22	-0.53	41.69	42.06	41.26	473027
1780640100	41.9	0.31	0.76	41.96	42.19	41.58	412200
1780553700	41.585	-0.38	-0.89	41.69	41.98	41.27	368203
1780467300	41.96	0.95	2.32	41.19	42.12	40.96	492334
1780380900	41.01	-0.05	-0.12	40.64	41.14	40.09	396090
1780294500	41.06	-0.58	-1.39	40.9	41.16	40.37	912005
1780035300	41.64	0.06	0.14	41.62	41.85	41.12	1269771
1779948900	41.58	0.11	0.27	41.5	41.84	40.87	713100
1779862500	41.47	1.02	2.52	40.67	41.55	40.64	353213
1779776100	40.45	-0.91	-2.20	41.68	41.68	40.44	436409
1779689700	41.36	-0.09	-0.22	41.1	41.69	41.05	444772
1779430500	41.45	0.25	0.61	42.1	42.1	41.38	613659
1779344100	41.2	-0.11	-0.27	42.62	43.04	41.14	826964
1779257700	41.31	1.14	2.83	40.75	41.49	40.41	1198084
1779171300	40.175	1.47	3.81	39.6	40.2	39.265	509693
1779084900	38.7	-1.21	-3.03	39.66	39.99	38.56	295545
1778825700	39.91	0.46	1.17	40.34	40.46	39.565	319517
1778739300	39.45	-0.55	-1.38	39.45	40.42	39.23	496231
1778652900	40	0.45	1.14	39.69	40.41	39.16	438534
1778566500	39.55	-0.5	-1.25	40.12	40.74	38.68	456709
1778480100	40.05	-0.89	-2.17	40.68	41.28	40.03	616922
1778220900	40.94	-0.75	-1.80	41.27	41.55	40.27	436088
1778134500	41.69	0.56	1.36	41.2	41.74	40.95	554442
1778048100	41.13	0.97	2.42	40.42	41.165	40.13	458334
1777961700	40.16	0.34	0.85	40	40.89	39.74	722641
1777875300	39.82	-0.13	-0.33	40	40.93	39.45	494572
1777616100	39.95	1.37	3.55	39.22	40.01	38.71	571739
1777529700	38.58	0.61	1.61	37.99	38.64	37.95	812361
1777443300	37.97	-0.62	-1.61	38.29	38.66	37.9	535817
1777356900	38.59	-0.79	-2.01	39.2	45	38.5	552778
1777270500	39.38	-0.95	-2.36	39.86	39.88	39.38	199640
1777011300	40.33	-0.56	-1.37	40.36	40.645	40.05	519178
1776924900	40.89	-0.04	-0.10	40.14	40.99	39.76	343382
1776838500	40.93	-0.57	-1.36	41.7	41.7	40.75	258535
1776752100	41.495	-0.12	-0.28	42.02	42.14	41.08	404867
1776665700	41.61	0.72	1.76	41.22	41.83	40.9	401587
1776406500	40.89	-0.27	-0.66	41.04	45.5	39.5	613078
1776320100	41.16	-0.25	-0.60	41.82	42.05	40.73	807045
1776233700	41.41	-0.7	-1.66	41.8	42.42	40.98	381469
1776147300	42.11	-0.08	-0.19	42.73	42.74	41.84	519113
1776060900	42.19	-0.42	-0.99	42.2	42.34	41.62	323019
1775801700	42.61	-0.12	-0.28	42.8	42.85	42	810587
1775715300	42.73	-0.61	-1.41	42.92	43.35	42.69	1243290
1775628900	43.34	1.89	4.56	42.99	43.61	42.63	465826
1775542500	41.45	0.91	2.24	41.52	42.17	41.085	371487
1775106900	40.54	-0.42	-1.01	40.98	42	40.52	401274
1775020500	40.955	0.49	1.22	41.43	41.9	40.67	655921
1774934100	40.46	-0.19	-0.47	41.42	41.42	39.85	703045
1774847700	40.65	-0.8	-1.93	41.05	41.5	39.82	436425
1774588500	41.45	-0.44	-1.05	41.31	41.57	40.79	475497
1774502100	41.89	0.58	1.40	42.52	43.2	41.46	581166
1774415700	41.31	1.7	4.29	40.3	41.475	40.15	535108