Sonic Healthcare Limited【SHL】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	0.47	2.50800426894	18.74	19.58	18.45	1946124	19.15905829	DE
4	0.27	1.42555438226	18.94	22	18.26	1737186	18.85142606	DE
12	-2.39	-11.0648148148	21.6	30.51	18.26	1712712	19.71554897	DE
26	-3.87	-16.7677642981	23.08	32	18.26	1529709	21.14076137	DE
52	-7.52	-28.1331836887	26.73	33.51	18.26	1463643	22.48171708	DE
156	-16.93	-46.8456004427	36.14	41.51	18.26	1237758	26.17723093	DE
260	-15.33	-44.3833236827	34.54	50.01	0.34	1194181	29.87463302	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
1780553700	18.99	0.22	1.17	18.66	19.04	18.65	1351748
1780467300	18.77	0.09	0.48	18.73	18.83	18.45	1370366
1780380900	18.68	-0.58	-3.01	19.13	19.2	18.65	1523988
1780294500	19.26	-0.27	-1.38	19.35	19.44	18.93	1413695
1780035300	19.53	0.72	3.83	18.82	19.58	18.75	4185173
1779948900	18.81	-0.02	-0.11	18.74	18.85	18.61	1237400
1779862500	18.83	-0.21	-1.10	18.72	18.995	18.68	1477538
1779776100	19.04	0.21	1.12	18.88	19.155	18.82	1403278
1779689700	18.83	0.21	1.13	18.58	18.91	18.485	801295
1779430500	18.62	0.04	0.19	18.74	18.79	18.56	1540986
1779344100	18.585	0.16	0.84	18.65	18.82	18.54	1565020
1779257700	18.43	0.01	0.05	18.42	18.59	18.26	1694318
1779171300	18.42	0.06	0.33	18.62	18.69	18.4	1381256
1779084900	18.36	-0.35	-1.87	18.73	18.8	18.35	1081049
1778825700	18.71	0.18	0.97	18.67	18.73	18.48	1392590
1778739300	18.53	-0.41	-2.16	18.88	18.92	18.43	2022809
1778652900	18.94	-0.04	-0.18	18.89	19.1	18.635	1984819
1778566500	18.975	0.03	0.13	18.8	19.04	18.62	1864989
1778480100	18.95	0.03	0.16	18.86	19	18.56	1521530
1778220900	18.92	0.26	1.39	18.5	21.5	18.5	2720988
1778134500	18.66	-0.3	-1.58	18.94	22	18.62	2560642
1778048100	18.96	-0.26	-1.35	19.38	21.5	18.82	1976378
1777961700	19.22	-0.76	-3.80	19.85	19.9	18.9	1825799
1777875300	19.98	0.05	0.25	19.88	20.07	19.83	959668
1777616100	19.93	0.12	0.61	19.98	19.98	19.79	1000220
1777529700	19.81	-0.14	-0.70	20.02	23	19.77	1707901
1777443300	19.95	-0.18	-0.89	20.12	20.25	19.945	1916394
1777356900	20.13	-0.07	-0.35	20.23	20.28	20.08	1099897
1777270500	20.2	-0.07	-0.35	20.3	20.42	20.03	627761
1777011300	20.27	0.09	0.45	20	20.34	20	1434774
1776924900	20.18	0.06	0.30	20	20.19	19.72	1292284
1776838500	20.12	-0.03	-0.15	20.1	20.28	19.83	2600756
1776752100	20.15	-0.18	-0.89	20.18	20.36	20.11	1994872
1776665700	20.33	-0.22	-1.07	20.9	20.9	20.185	1440889
1776406500	20.55	0.09	0.44	20.41	30.01	20.41	2518882
1776320100	20.46	-0.06	-0.29	20.26	22	20.12	1707387
1776233700	20.52	0.43	2.14	20.21	20.6	20.2	1480080
1776147300	20.09	0.3	1.52	19.99	20.2	19.9	1515560
1776060900	19.79	0.02	0.10	19.75	19.88	19.55	1093066
1775801700	19.77	-0.09	-0.45	19.71	19.83	19.48	1390590
1775715300	19.86	-0.25	-1.24	19.96	20.1	19.8	1425585
1775628900	20.11	0.55	2.81	19.84	20.33	19.78	2281966
1775542500	19.56	-0.45	-2.22	18.88	19.92	18.88	2266027
1775106900	20.005	-0.32	-1.55	20.31	20.63	19.95	1450755
1775020500	20.32	-0.14	-0.68	20.55	20.8	20.15	1567086
1774934100	20.46	0.05	0.24	20.35	24.5	20.2	2171036
1774847700	20.41	-0.15	-0.71	20.2	20.445	20	1566382
1774588500	20.555	0.11	0.51	20.4	20.57	20.31	1569842
1774502100	20.45	0.31	1.54	20.06	23	20.06	1629996
1774415700	20.14	0.42	2.13	19.89	20.22	19.69	1537713
1774329300	19.72	-0.28	-1.40	20.11	24	19.57	1196651
1774242900	20	-0.09	-0.45	20.01	20.15	19.78	1295891
1773983700	20.09	-0.47	-2.29	20.83	30.51	20.04	5981026
1773897300	20.56	-0.26	-1.25	20.76	25	20.5	2144517
1773810900	20.82	0.07	0.34	20.73	23.5	20.63	1603449
1773724500	20.75	-0.22	-1.05	20.94	22.5	20.58	1443352
1773638100	20.97	-0.26	-1.22	21.08	21.285	20.8	1304857
1773378900	21.23	0.09	0.43	21.12	21.33	20.945	1217094
1773292500	21.14	-0.4	-1.86	21.6	21.61	21.06	1357160
1773206100	21.54	-0.37	-1.69	21.85	22.04	21.44	1492436
1773119700	21.91	-0.05	-0.23	22.14	22.34	21.76	1887882
1773033300	21.96	-1	-4.36	22.22	25	21.75	1300194
1772774100	22.96	-0.31	-1.33	23.16	23.29	22.93	1228046
1772687700	23.27	0.36	1.57	22.84	32	22.78	1218536