Suncorp Group Limited【SUN】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	0.34	1.81526962093	18.73	19.15	18.44	3178286	18.78176822	DE
4	1.66	9.5347501436	17.41	19.15	17.04	2804922	18.1560792	DE
12	3.12	19.5611285266	15.95	22.01	13.5	2909571	17.27096129	DE
26	1.27	7.13483146067	17.8	43.47	13.5	3485461	16.39622295	DE
52	-2.59	-11.9575253924	21.66	43.47	11.51	2930886	17.85288383	DE
156	5.57	41.2592592593	13.5	43.47	7.01	2668807	16.95317275	DE
260	8.06	73.2061762035	11.01	43.47	6	2902964	14.59695858	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	18.895	-0.1	-0.50	19.13	19.15	18.83	2821699
1782195300	18.99	0.04	0.21	18.99	19.08	18.72	1989940
1782108900	18.95	0.33	1.77	18.65	19.05	18.61	2603062
1781849700	18.62	-0.07	-0.35	18.7	18.71	18.44	5407918
1781763300	18.685	0.07	0.40	18.73	18.865	18.52	3068810
1781676900	18.61	0.27	1.50	18.39	18.635	18.12	2459252
1781590500	18.335	-0.08	-0.41	18.35	18.465	18.24	2672859
1781504100	18.41	-0.29	-1.55	18.65	18.67	18.29	2560289
1781244900	18.7	0.4	2.19	18.5	18.785	18.46	3202178
1781158500	18.3	0	0.00	18.3	18.49	18.2	3589608
1781072100	18.3	0.5	2.81	17.86	18.33	17.83	2861839
1780985700	17.8	0.27	1.54	17.51	17.82	17.46	2862340
1780640100	17.53	0.2	1.15	17.54	17.6	17.35	2186405
1780553700	17.33	0.06	0.35	17.27	17.42	17.2	2077583
1780467300	17.27	0.09	0.52	17.18	17.34	17.08	2211989
1780380900	17.18	-0.32	-1.83	17.41	17.49	17.04	2480416
1780294500	17.5	0.13	0.75	17.28	17.53	17.22	1781970
1780035300	17.37	0.06	0.35	17.2	17.39	17.12	4305093
1779948900	17.31	-0.3	-1.70	17.41	17.53	17.255	2150271
1779862500	17.61	0.25	1.44	17.35	17.635	17.35	2665133
1779776100	17.36	0.06	0.35	17.46	17.54	17.19	3090473
1779689700	17.3	-0.16	-0.92	17.5	17.54	17.27	2073156
1779430500	17.46	-0.18	-1.02	17.51	17.63	17.4	3484522
1779344100	17.64	-0.08	-0.45	17.77	17.78	17.57	2784587
1779257700	17.72	-0.08	-0.45	17.7	17.835	17.6	5037099
1779171300	17.8	0.39	2.24	17.6	17.81	17.42	4031977
1779084900	17.41	-0.13	-0.74	17.54	17.76	17.41	2464887
1778825700	17.54	0.46	2.69	17.42	17.63	17.35	3283810
1778739300	17.08	0.31	1.85	16.69	17.1	16.67	3528971
1778652900	16.77	0.07	0.42	16.7	16.93	16.67	1872899
1778566500	16.7	-0.03	-0.18	16.76	16.81	16.52	2469371
1778480100	16.73	0.07	0.42	16.6	16.77	16.46	2454299
1778220900	16.66	-0.43	-2.52	16.97	17	16.53	3008513
1778134500	17.09	-0.08	-0.47	17	17.23	17	2371733
1778048100	17.17	0	0.00	17.2	17.34	17.11	2724403
1777961700	17.17	0.2	1.18	16.97	17.2	16.84	1658381
1777875300	16.97	-0.17	-0.99	17.1	17.16	16.94	1263269
1777616100	17.14	0.07	0.41	17.06	17.25	16.99	2211267
1777529700	17.07	0.03	0.18	16.85	17.1	16.739999	4064568
1777443300	17.04	0.26	1.55	16.89	17.29	16.81	3120016
1777356900	16.78	0.06	0.36	16.7	16.95	16.67	2993267
1777270500	16.719999	-0.4	-2.34	17.2	17.44	16.7	2605215
1777011300	17.12	0.78	4.77	17.4	17.98	17.05	5868806
1776924900	16.34	-0.27	-1.63	16.34	16.41	16.12	2266060
1776838500	16.61	0	0.00	16.71	16.735	16.54	1502012
1776752100	16.61	0.01	0.06	16.719999	16.739999	16.594999	2219493
1776665700	16.6	-0.07	-0.42	16.76	16.8	16.51	2905451
1776406500	16.67	0.04	0.24	16.649999	22.01	13.5	3341220
1776320100	16.629999	0.03	0.18	16.62	16.649999	16.48	3160606
1776233700	16.6	0.27	1.65	16.42	16.62	16.34	2807493
1776147300	16.329999	0.04	0.25	16.5	16.51	16.26	2473596
1776060900	16.29	0.16	0.99	16.309999	16.32	16.16	2957199
1775801700	16.129999	0.18	1.13	15.91	16.16	15.81	3365318
1775715300	15.95	0.1	0.63	15.85	15.96	15.69	2663057
1775628900	15.85	0.19	1.21	15.8	15.93	15.72	3579916
1775542500	15.66	-0.2	-1.26	16.02	16.085	15.45	5045073
1775106900	15.86	-0.16	-1.00	15.95	16.059999	15.8	3134889
1775020500	16.02	-0.21	-1.26	15.95	16.18	15.95	4253245
1774934100	16.225	0.05	0.34	16.149999	16.399999	16.11	3918214
1774847700	16.17	-0.29	-1.76	16.32	16.35	16.07	3187085
1774588500	16.46	0.09	0.55	16.55	16.55	16.28	4314217
1774502100	16.37	-0.12	-0.73	16.309999	16.489999	16.3	4117275
1774415700	16.489999	0.04	0.24	16.5	16.579999	16.32	5532039