Sectra AB【1SECT】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	25.76	28	24.78	25	28	DE
4	25.74	28.62	23.62	11	28.16339623	DE
12	21.16	28.62	20.04	4	27.99392857	DE
26	25.86	28.62	15.69	2	27.99392857	DE
52	29.82	33.64	15.69	1	27.99392857	DE
156	22.82	33.64	15.69	1	27.99392857	DE
260	22.82	33.64	15.69	1	27.99392857	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	28	0	0.00	28	28	28	0
1781193300	28	0	0.00	28	28	28	0
1781106900	28	2.18	8.44	28	28	28	100
1781020500	25.82	1.04	4.20	25.82	25.82	25.82	0
1780934100	24.78	-0.98	-3.80	24.78	24.78	24.78	0
1780674900	25.76	2.14	9.06	25.76	25.76	25.76	0
1780588500	23.62	-1.8	-7.08	23.62	23.62	23.62	0
1780502100	25.42	-0.3	-1.17	25.42	25.42	25.42	0
1780415700	25.72	-2.9	-10.13	25.72	25.72	25.72	12
1780329300	28.62	1.24	4.53	28.62	28.62	28.62	100
1780070100	27.38	0.24	0.88	27.38	27.38	27.38	0
1779983700	27.14	0.2	0.74	27.14	27.14	27.14	0
1779897300	26.94	0.7	2.67	26.94	26.94	26.94	0
1779810900	26.24	1.1	4.38	26.24	26.24	26.24	0
1779724500	25.14	-0.74	-2.86	25.14	25.14	25.14	0
1779465300	25.88	0.46	1.81	25.88	25.88	25.88	0
1779378900	25.42	0.06	0.24	25.42	25.42	25.42	0
1779292500	25.36	-0.48	-1.86	25.36	25.36	25.36	0
1779206100	25.84	1.16	4.70	25.84	25.84	25.84	0
1779119700	24.68	-1.06	-4.12	24.68	24.68	24.68	0
1778860500	25.74	0.6	2.39	25.74	25.74	25.74	0
1778774100	25.14	0.94	3.88	25.14	25.14	25.14	0
1778687700	24.2	-0.28	-1.14	24.2	24.2	24.2	0
1778601300	24.48	-0.2	-0.81	24.48	24.48	24.48	0
1778514900	24.68	0	0.00	24.68	24.68	24.68	0
1778255700	24.68	-0.32	-1.28	24.68	24.68	24.68	0
1778169300	25	1.18	4.95	25	25	25	12
1778082900	23.82	-0.76	-3.09	23.82	23.82	23.82	0
1777996500	24.58	-0.38	-1.52	24.58	24.58	24.58	0
1777910100	24.96	0.96	4.00	24.96	24.96	24.96	0
1777564500	24	0.12	0.50	24	24	24	0
1777478100	23.88	0.02	0.08	23.88	23.88	23.88	0
1777391700	23.86	-0.74	-3.01	23.86	23.86	23.86	0
1777305300	24.6	0.12	0.49	24.6	24.6	24.6	0
1777046100	24.48	0	0.00	24.48	24.48	24.48	0
1776959700	24.48	-0.68	-2.70	24.48	24.48	24.48	0
1776873300	25.16	-0.24	-0.94	25.16	25.16	25.16	0
1776786900	25.4	0.7	2.83	25.4	25.4	25.4	0
1776700500	24.7	0.04	0.16	24.7	24.7	24.7	0
1776441300	24.66	0.52	2.15	24.66	24.66	24.66	0
1776354900	24.14	0.66	2.81	24.14	24.14	24.14	0
1776268500	23.48	0.54	2.35	23.48	23.48	23.48	0
1776182100	22.94	0.54	2.41	22.94	22.94	22.94	0
1776095700	22.4	0.36	1.63	22.4	22.4	22.4	0
1775836500	22.04	0.16	0.73	22.04	22.04	22.04	0
1775750100	21.88	-1.1	-4.79	21.88	21.88	21.88	0
1775663700	22.98	1.74	8.19	22.98	22.98	22.98	0
1775577300	21.24	-0.42	-1.94	21.24	21.24	21.24	0
1775145300	21.66	0.3	1.40	21.66	21.66	21.66	0
1775058900	21.36	0.62	2.99	21.36	21.36	21.36	0
1774972500	20.74	0.7	3.49	20.74	20.74	20.74	0
1774886100	20.04	-0.3	-1.47	20.04	20.04	20.04	0
1774630500	20.34	-0.52	-2.49	20.34	20.34	20.34	0
1774544100	20.86	0.1	0.48	20.86	20.86	20.86	0
1774457700	20.76	0.28	1.37	20.76	20.76	20.76	0
1774371300	20.48	-0.18	-0.87	20.48	20.48	20.48	0
1774284900	20.66	-0.5	-2.36	20.66	20.66	20.66	0
1774025700	21.16	-0.28	-1.31	21.16	21.16	21.16	0
1773939300	21.44	0	0.00	21.44	21.44	21.44	0
1773852900	21.44	-0.02	-0.09	21.44	21.44	21.44	0
1773766500	21.46	0.04	0.19	21.46	21.46	21.46	0
1773680100	21.42	0.38	1.81	21.42	21.42	21.42	0
1773420900	21.04	0.3	1.45	21.04	21.04	21.04	0