Sinch AB【1SINC】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	0.26	7.42857142857	3.5	3.96	3.5	166	3.85819157	DE
4	0.321	9.33410875254	3.439	3.96	3.303	92	3.5548082	DE
12	1.706	83.0574488802	2.054	3.96	1.9895	45	3.5548082	DE
26	1.17	45.1737451737	2.59	3.96	1.9895	60	2.66434015	DE
52	1.322	54.2247744053	2.438	3.96	1.9895	26	2.66434015	DE
156	1.986	111.950394589	1.774	3.96	1.774	22	2.66434015	DE
260	1.986	111.950394589	1.774	3.96	1.774	22	2.66434015	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780588500	3.631	-0.33	-8.31	3.822	3.822	3.631	109
1780502100	3.96	0.04	1.02	3.96	3.96	3.96	0
1780415700	3.92	0.17	4.39	3.92	3.92	3.92	601
1780329300	3.755	0.26	7.29	3.755	3.755	3.755	120
1780070100	3.5	0	0.00	3.5	3.5	3.5	0
1779983700	3.5	0	0.03	3.5	3.5	3.5	0
1779897300	3.499	0	0.03	3.499	3.499	3.499	0
1779810900	3.498	0.01	0.14	3.498	3.498	3.498	0
1779724500	3.493	0.01	0.29	3.493	3.493	3.493	0
1779465300	3.483	0	0.00	3.483	3.483	3.483	0
1779378900	3.483	0	0.00	3.483	3.483	3.483	0
1779292500	3.483	0	0.00	3.483	3.483	3.483	0
1779206100	3.483	0	0.00	3.483	3.483	3.483	0
1779119700	3.483	0	0.00	3.483	3.483	3.483	0
1778860500	3.483	0	0.00	3.483	3.483	3.483	0
1778774100	3.483	0	0.00	3.483	3.483	3.483	0
1778687700	3.483	0	0.00	3.483	3.483	3.483	0
1778601300	3.483	0.18	5.45	3.483	3.483	3.483	0
1778514900	3.303	0.21	6.62	3.303	3.303	3.303	1000
1778255700	3.098	0.15	5.09	3.098	3.098	3.098	0
1778169300	2.948	0.01	0.37	2.948	2.948	2.948	0
1778082900	2.937	0.04	1.35	2.937	2.937	2.937	0
1777996500	2.898	0.32	12.59	2.898	2.898	2.898	0
1777910100	2.574	0	0.00	2.574	2.574	2.574	0
1777564500	2.574	0	0.00	2.574	2.574	2.574	0
1777478100	2.574	0	0.00	2.574	2.574	2.574	0
1777391700	2.574	0	0.00	2.574	2.574	2.574	0
1777305300	2.574	0	0.00	2.574	2.574	2.574	0
1777046100	2.574	0	0.00	2.574	2.574	2.574	0
1776959700	2.574	0	0.00	2.574	2.574	2.574	0
1776873300	2.574	0.09	3.75	2.574	2.574	2.574	0
1776786900	2.481	0	0.04	2.481	2.481	2.481	0
1776700500	2.48	0	0.00	2.48	2.48	2.48	0
1776441300	2.48	0	0.08	2.48	2.48	2.48	0
1776354900	2.478	0.23	10.23	2.478	2.478	2.478	0
1776268500	2.248	0	0.00	2.248	2.248	2.248	0
1776182100	2.248	0	0.00	2.248	2.248	2.248	0
1776095700	2.248	-0.01	-0.44	2.248	2.248	2.248	0
1775836500	2.258	0	0.00	2.258	2.258	2.258	0
1775750100	2.258	0	0.00	2.258	2.258	2.258	0
1775663700	2.258	0	0.09	2.258	2.258	2.258	0
1775577300	2.2559999	0	0.09	2.2559999	2.2559999	2.2559999	0
1775145300	2.254	0	0.00	2.254	2.254	2.254	0
1775058900	2.254	0.11	5.13	2.254	2.254	2.254	0
1774972500	2.144	0.06	2.78	2.144	2.144	2.144	0
1774886100	2.086	0.06	3.01	2.086	2.086	2.086	0
1774630500	2.025	0	0.25	2.025	2.025	2.025	0
1774544100	2.02	0.02	1.20	2.02	2.02	2.02	0
1774457700	1.996	0	0.23	1.996	1.996	1.996	0
1774371300	1.9915	0	0.00	1.9915	1.9915	1.9915	0
1774284900	1.9915	0	0.10	1.9915	1.9915	1.9915	0
1774025700	1.9895	-0.09	-4.17	1.9895	1.9895	1.9895	0
1773939300	2.076	0	0.00	2.076	2.076	2.076	0
1773852900	2.076	0	0.00	2.076	2.076	2.076	0
1773766500	2.076	0.02	1.07	2.076	2.076	2.076	0
1773680100	2.054	0	0.00	2.054	2.054	2.054	0
1773420900	2.054	0	0.05	2.054	2.054	2.054	0
1773334500	2.053	-0.06	-2.98	2.053	2.053	2.053	0
1773212400	2.116	0	0.00	2.116	2.116	2.116	0
1773126000	2.116	0	0.00	2.116	2.116	2.116	0
1773039600	2.116	0	0.00	2.116	2.116	2.116	0
1772780400	2.116	0	0.00	2.116	2.116	2.116	0
1772694000	2.116	0	0.00	2.116	2.116	2.116	0