Sacyr SA【1SCYR】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	4.564	4.564	4.374	8333	4.564	DE
4	4.686	4.798	4.374	1426	4.56957725	DE
12	4.136	5.055	4.088	1023	4.6140342	DE
26	3.834	5.055	3.5	643	4.53341406	DE
52	3.538	5.055	3.45	308	4.50929459	DE
156	2.964	5.055	2.964	264	4.50929459	DE
260	2.964	5.055	2.964	264	4.50929459	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
1781279700	4.486	0	0.00	4.486	4.486	4.486	0
1781193300	4.486	0	0.00	4.486	4.486	4.486	0
1781106900	4.486	0	0.00	4.486	4.486	4.486	0
1781020500	4.486	0.11	2.56	4.486	4.486	4.486	0
1780934100	4.374	-0.19	-4.16	4.374	4.374	4.374	0
1780674900	4.564	0	0.09	4.564	4.564	4.564	25000
1780588500	4.5599999	-0.02	-0.39	4.5599999	4.5599999	4.5599999	0
1780502100	4.578	-0.01	-0.22	4.578	4.578	4.578	0
1780415700	4.588	-0.15	-3.21	4.588	4.588	4.588	0
1780329300	4.74	0.05	1.11	4.74	4.74	4.74	215
1780070100	4.688	-0.11	-2.29	4.688	4.688	4.688	0
1779983700	4.798	0.15	3.27	4.798	4.798	4.798	450
1779897300	4.646	0.03	0.69	4.646	4.646	4.646	0
1779810900	4.614	0.14	3.18	4.614	4.614	4.614	0
1779724500	4.472	-0.07	-1.54	4.472	4.472	4.472	0
1779465300	4.542	-0	-0.09	4.542	4.542	4.542	0
1779378900	4.546	-0.04	-0.79	4.546	4.546	4.546	0
1779292500	4.582	-0.05	-1.16	4.582	4.582	4.582	0
1779206100	4.636	-0.02	-0.39	4.636	4.636	4.636	0
1779119700	4.654	-0.03	-0.68	4.654	4.654	4.654	0
1778860500	4.686	-0.01	-0.17	4.686	4.686	4.686	0
1778774100	4.694	-0.03	-0.64	4.694	4.694	4.694	0
1778687700	4.724	-0.03	-0.55	4.724	4.724	4.724	0
1778601300	4.75	-0.02	-0.38	4.75	4.75	4.75	0
1778514900	4.768	0	0.00	4.768	4.768	4.768	0
1778255700	4.768	-0.05	-0.96	4.768	4.768	4.768	0
1778169300	4.814	0.06	1.30	4.814	4.814	4.814	0
1778082900	4.752	0.09	1.93	4.752	4.752	4.752	0
1777996500	4.662	0.01	0.21	4.652	4.662	4.652	25000
1777910100	4.652	0.01	0.26	4.652	4.652	4.652	0
1777564500	4.64	0.02	0.48	4.64	4.64	4.64	0
1777478100	4.618	-0.07	-1.41	4.618	4.618	4.618	0
1777391700	4.684	-0.02	-0.43	4.684	4.684	4.684	0
1777305300	4.704	-0.02	-0.51	4.704	4.704	4.704	0
1777046100	4.728	0.04	0.90	4.728	4.728	4.728	0
1776959700	4.686	-0.13	-2.74	4.878	5.055	4.686	4000
1776873300	4.8179999	0	0.04	4.8179999	4.8179999	4.8179999	0
1776786900	4.816	0.06	1.22	4.816	4.816	4.816	0
1776700500	4.758	0.02	0.34	4.758	4.758	4.758	0
1776441300	4.742	0.09	1.85	4.742	4.742	4.742	0
1776354900	4.656	0	0.04	4.656	4.656	4.656	0
1776268500	4.654	0.02	0.34	4.654	4.654	4.654	0
1776182100	4.638	0.01	0.30	4.638	4.638	4.638	0
1776095700	4.624	-0.01	-0.17	4.624	4.624	4.624	0
1775836500	4.632	0.04	0.92	4.632	4.632	4.632	0
1775750100	4.59	0.14	3.05	4.59	4.59	4.59	0
1775663700	4.454	-0.01	-0.27	4.688	4.688	4.454	600
1775577300	4.466	0.11	2.43	4.466	4.466	4.466	0
1775145300	4.36	0.06	1.30	4.36	4.36	4.36	0
1775058900	4.304	0.13	3.02	4.304	4.304	4.304	0
1774972500	4.178	0.04	0.87	4.178	4.178	4.178	0
1774886100	4.142	-0.01	-0.24	4.142	4.142	4.142	0
1774630500	4.152	0.01	0.24	4.152	4.152	4.152	0
1774544100	4.142	0.01	0.19	4.142	4.142	4.142	0
1774457700	4.134	0.05	1.13	4.134	4.134	4.134	0
1774371300	4.088	-0.04	-0.97	4.088	4.088	4.088	0
1774284900	4.128	-0.01	-0.19	4.128	4.128	4.128	0
1774025700	4.136	-0.02	-0.43	4.136	4.136	4.136	0
1773939300	4.154	-0.05	-1.14	4.154	4.154	4.154	0
1773852900	4.202	0.17	4.32	4.202	4.202	4.202	0
1773766500	4.0279999	-0.11	-2.66	4.0279999	4.0279999	4.0279999	30
1773680100	4.138	-0.01	-0.29	4.138	4.138	4.138	0
1773420900	4.15	-0.01	-0.24	4.15	4.15	4.15	0