Supply Network Limited【SNL】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	-0.28	-0.874180455823	32.03	33.27	31.29	41390	32.20463404	DE
4	0.75	2.41935483871	31	35	30.03	45735	32.35259193	DE
12	-1.77	-5.28042959427	33.52	35	27.9	53870	31.39714523	DE
26	-0.16	-0.501410216233	31.91	39.66	27.9	58977	33.06744849	DE
52	-4.77	-13.0613362541	36.52	41.655	1.925	65807	34.53679733	DE
156	17.02	115.546503734	14.73	41.99	1.925	41719	32.7842079	DE
260	24.04	311.802853437	7.71	41.99	1.925	29314	30.27870135	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	32.02	-0.38	-1.17	31.9	33.27	31.9	36265
1782972900	32.4	0.26	0.81	32.174999	32.64	32.04	25554
1782886500	32.14	0.05	0.16	32.04	32.63	32.009999	35744
1782800100	32.09	-0.22	-0.68	32	32.52	31.29	34146
1782713700	32.31	-0.03	-0.09	32.03	33.259999	32.03	75242
1782454500	32.34	-0.13	-0.40	32.54	32.61	31.81	21634
1782368100	32.47	0.33	1.03	32.1	32.65	31.92	36340
1782281700	32.14	-0.81	-2.46	32.799999	33.295	32.13	20863
1782195300	32.95	-0.06	-0.18	32	33.77	31.53	47236
1782108900	33.009999	-0.82	-2.42	33.49	33.67	32.89	42260
1781849700	33.83	-0.34	-1.00	35	35	33.76	93069
1781763300	34.17	-0.22	-0.63	34.19	34.54	33.68	25488
1781676900	34.385	0.86	2.58	32.9	34.42	32.9	23762
1781590500	33.52	0.24	0.72	33.43	33.67	32.78	20593
1781504100	33.28	0.76	2.34	32.52	33.4	32.5	23322
1781244900	32.52	0.16	0.49	32.59	33.28	32.5	22928
1781158500	32.36	0.77	2.45	31.31	32.479999	31.215	37911
1781072100	31.585	0.87	2.82	30.7	31.91	30.55	110716
1780985700	30.72	-0.35	-1.13	31	31	30.03	135895
1780640100	31.07	0.13	0.42	29.62	31.24	29.62	46119
1780553700	30.94	0.13	0.42	31	31.5	29.92	33065
1780467300	30.81	-0.18	-0.58	31.39	31.39	29.95	22643
1780380900	30.99	0.22	0.71	30.76	31.46	30.27	49233
1780294500	30.77	-0.24	-0.77	31	31.27	30.16	36814
1780035300	31.01	0.52	1.71	31.88	31.88	29.91	109239
1779948900	30.49	-0.1	-0.33	30.41	31.3	30.2	135663
1779862500	30.59	1.01	3.41	29.9	30.59	29.55	191050
1779776100	29.58	0.42	1.44	28.7	29.65	28.7	137325
1779689700	29.16	0.12	0.41	29.5	29.5	28.76	73192
1779430500	29.04	0.61	2.15	28.6	29.355	28.17	30947
1779344100	28.43	0.5	1.79	28.48	28.94	28	103619
1779257700	27.93	-0.89	-3.09	28.89	28.98	27.9	58412
1779171300	28.82	-0.67	-2.26	29.4	29.86	28.72	59826
1779084900	29.485	-1.35	-4.36	30.21	30.54	29.41	61246
1778825700	30.83	0.13	0.42	30.5	31.39	30.5	18193
1778739300	30.7	-0.55	-1.76	31.19	31.24	30.27	22851
1778652900	31.25	-0.33	-1.04	31.505	31.505	30.77	9713
1778566500	31.58	-0.77	-2.38	32.28	32.28	31.05	54452
1778480100	32.35	-0.04	-0.12	32.32	32.729999	31.8	17439
1778220900	32.39	0.16	0.51	32.43	32.67	32.064999	18204
1778134500	32.225	0.26	0.80	31.96	32.57	31.69	41961
1778048100	31.97	0.22	0.69	31.8	32.15	31.57	27829
1777961700	31.75	-0.31	-0.97	31.83	32.1	31.61	12860
1777875300	32.06	0.03	0.08	32.159999	33.409999	31.73	33916
1777616100	32.034999	0.49	1.57	31.71	32.18	31.3	154377
1777529700	31.54	-0.53	-1.65	32.479999	32.479999	30.64	58664
1777443300	32.07	0.95	3.05	30.75	32.205	30.32	56408
1777356900	31.12	-1.24	-3.83	32.36	32.36	31.01	46976
1777270500	32.36	0.12	0.37	31.99	32.509999	31.82	12643
1777011300	32.24	-0.04	-0.12	32.95	33.42	31.62	37086
1776924900	32.28	-0.1	-0.29	32	32.4	31.8	148833
1776838500	32.375	-0.55	-1.66	32.97	33.13	32.11	96984
1776752100	32.92	0.13	0.40	33.5	33.5	32.63	19549
1776665700	32.79	0.77	2.40	32.59	32.93	32.259999	76942
1776406500	32.02	-0.27	-0.84	32.15	32.15	31.61	53361
1776320100	32.29	0.03	0.09	32.74	33.229999	31.74	42580
1776233700	32.259999	-0.24	-0.74	32.409999	33.08	32.2	10855
1776147300	32.5	-0.73	-2.20	33.6	33.6	32.17	43898
1776060900	33.229999	-0.11	-0.33	33.52	33.52	32.369999	44380
1775801700	33.34	0.07	0.21	34.04	34.04	32	18845
1775715300	33.27	0.01	0.03	33.11	33.76	33	24758
1775628900	33.259999	1.08	3.36	32.409999	33.63	32.409999	55584
1775542500	32.18	0.57	1.80	31.44	32.64	31.44	26043
1775106900	31.61	-0.47	-1.47	32.509999	32.659999	31.33	53116