Southern Cross Media Group Limited【SXL】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	-0.02	-3.1746031746	0.63	0.635	0.59	304816	0.61194394	DE
4	0.015	2.52100840336	0.595	0.635	0.535	1285863	0.56610503	DE
12	-0.015	-2.4	0.625	0.635	0.525	1069408	0.56196544	DE
26	-0.21	-25.6097560976	0.82	0.835	0.525	857017	0.63313434	DE
52	-0.04	-6.15384615385	0.65	0.94	0.525	575729	0.66386836	DE
156	-0.11	-15.2777777778	0.72	1.075	0.45	452309	0.71791696	DE
260	-1.28	-67.7248677249	1.89	2.39	0.45	554761	1.05372621	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
1780640100	0.61	0.02	3.39	0.59	0.61	0.59	174103
1780553700	0.59	-0.01	-1.67	0.6	0.61	0.59	538902
1780467300	0.6	-0.0125	-2.04	0.62	0.62	0.6	544798
1780380900	0.6125	-0.0225	-3.54	0.635	0.635	0.61	231988
1780294500	0.635	0.015	2.42	0.62	0.635	0.615	280297
1780035300	0.62	0.0125	2.06	0.6175	0.625	0.6125	159264
1779948900	0.6075	-0.0225	-3.57	0.63	0.63	0.6	307733
1779862500	0.63	0.0600001	10.53	0.6	0.63	0.585	941584
1779776100	0.5699999	0	0.00	0.575	0.575	0.56	306258
1779689700	0.5699999	0.005	0.88	0.5649999	0.58	0.56	145417
1779430500	0.5649999	0	0.00	0.5699999	0.575	0.5649999	66588
1779344100	0.5649999	0.0049999	0.89	0.5649999	0.5699999	0.555	107105
1779257700	0.56	-0.015	-2.61	0.5699999	0.5699999	0.555	20372018
1779171300	0.575	0.015	2.68	0.56	0.575	0.56	88982
1779084900	0.56	0.02	3.70	0.545	0.5649999	0.535	444428
1778825700	0.54	-0.025	-4.42	0.5649999	0.5649999	0.535	248166
1778739300	0.5649999	0.0049999	0.89	0.56	0.5699999	0.555	437090
1778652900	0.56	0	0.00	0.56	0.5649999	0.5575	246005
1778566500	0.56	-0.01	-1.75	0.58	0.58	0.56	296576
1778480100	0.5699999	-0.005	-0.87	0.575	0.58	0.5699999	162594
1778220900	0.575	-0.005	-0.86	0.585	0.585	0.575	49678
1778134500	0.58	-0.015	-2.52	0.595	0.595	0.575	280693
1778048100	0.595	-0.005	-0.83	0.6	0.605	0.59	321386
1777961700	0.6	-0.005	-0.83	0.6	0.605	0.585	170004
1777875300	0.605	0.015	2.54	0.6	0.61	0.6	164714
1777616100	0.59	0.015	2.61	0.58	0.595	0.58	128701
1777529700	0.575	-0.04	-6.50	0.61	0.62	0.575	281705
1777443300	0.615	0.0450001	7.89	0.575	0.615	0.5699999	1316151
1777356900	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	139482
1777270500	0.58	0.005	0.87	0.575	0.58	0.5699999	119262
1777011300	0.575	0	0.00	0.5699999	0.5775	0.5699999	169104
1776924900	0.575	0	0.00	0.58	0.58	0.5699999	152749
1776838500	0.575	-0.005	-0.86	0.59	0.59	0.575	104556
1776752100	0.58	-0.0025	-0.43	0.59	0.59	0.58	116488
1776665700	0.5825	-0.005	-0.85	0.58	0.595	0.58	306998
1776406500	0.5875	0.0225001	3.98	0.5699999	0.59	0.5699999	108574
1776320100	0.5649999	-0.005	-0.88	0.575	0.59	0.5649999	290116
1776233700	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	148311
1776147300	0.58	0.025	4.50	0.56	0.595	0.56	586270
1776060900	0.555	-0.0125	-2.20	0.5699999	0.5699999	0.55	111740
1775801700	0.5675	0.0125	2.25	0.555	0.5675	0.555	608328
1775715300	0.555	0.01	1.83	0.55	0.5649999	0.54	22815425
1775628900	0.545	0	0.00	0.54	0.56	0.54	273101
1775542500	0.545	0	0.00	0.54	0.555	0.54	160531
1775106900	0.545	0	0.00	0.555	0.555	0.54	580012
1775020500	0.545	0.02	3.81	0.53	0.56	0.53	661972
1774934100	0.525	-0.005	-0.94	0.54	0.55	0.525	1723237
1774847700	0.53	-0.02	-3.64	0.55	0.55	0.53	1017640
1774588500	0.55	0	0.00	0.55	0.5575	0.545	221836
1774502100	0.55	-0.015	-2.65	0.555	0.56	0.545	304439
1774415700	0.5649999	0.0149999	2.73	0.5699999	0.5699999	0.555	145205
1774329300	0.55	-0.005	-0.90	0.58	0.58	0.55	257195
1774242900	0.555	-0.02	-3.48	0.56	0.5699999	0.555	168939
1773983700	0.575	0.02	3.60	0.5649999	0.595	0.5649999	177541
1773897300	0.555	-0.025	-4.31	0.6	0.6	0.55	491200
1773810900	0.58	-0.01	-1.69	0.59	0.59	0.58	70110
1773724500	0.59	0.005	0.85	0.595	0.6	0.585	244239
1773638100	0.585	-0.005	-0.85	0.59	0.59	0.58	1027199
1773378900	0.59	-0.01	-1.67	0.605	0.605	0.59	366160
1773292500	0.6	-0.02	-3.23	0.625	0.625	0.6	257779
1773206100	0.62	-0.015	-2.36	0.635	0.64	0.62	911871
1773119700	0.635	0.02	3.25	0.62	0.64	0.62	223528
1773033300	0.615	-0.005	-0.81	0.62	0.62	0.61	513307
1772774100	0.62	0	0.00	0.615	0.63	0.615	578858