SBM Offshore NV【SBMO】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	-1.02533172497	33.16	34.18	32.16	391538	33.27769502	DE
4	-2.7	-7.60135135135	35.52	36.02	32.16	486184	33.49441149	DE
12	-1.56	-4.53752181501	34.38	37.38	32.16	509478	34.82837323	DE
26	8.86	36.9782971619	23.96	37.38	23.96	462473	32.40112514	DE
52	10.12	44.5814977974	22.7	37.38	20.9	386644	29.07653845	DE
156	20.2	160.063391442	12.62	37.38	11.31	412459	18.82277165	DE
260	19.05	138.34422658	13.77	37.38	11.31	450139	16.47597792	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781627400	32.619999	-0.06	-0.18	32.72	32.939999	32.439999	323350
1781541000	32.68	-1.12	-3.31	33.22	33.36	32.42	543121
1781281800	33.8	-0.24	-0.71	33.479999	33.8	33.119999	448871
1781195400	34.04	0.64	1.92	33.68	34.18	33.54	350432
1781109000	33.4	-0.12	-0.36	33.159999	33.7	33.159999	291916
1781022600	33.52	0	0.00	33.52	33.52	33.52	0
1780936200	33.52	-0.32	-0.95	33.96	34.2	33.299999	440538
1780677000	33.84	0.24	0.71	33.78	34.26	33.62	454098
1780590600	33.6	0.22	0.66	33.119999	33.6	33.02	349804
1780504200	33.38	0.08	0.24	33.299999	33.6	33.24	490249
1780417800	33.299999	-1.12	-3.25	34.22	34.32	33.299999	561462
1780331400	34.42	1.78	5.45	33.08	34.5	33.06	666614
1780072200	32.64	-0.06	-0.18	32.5	32.759999	32.259999	1019052
1779985800	32.7	-0.32	-0.97	33.2	33.32	32.58	501951
1779899400	33.02	-1.82	-5.22	34.62	34.62	32.939999	584328
1779813000	34.84	0.38	1.10	34.48	34.98	34.44	298467
1779726600	34.46	-0.36	-1.03	34.6	34.78	34.4	293814
1779467400	34.82	-0.5	-1.42	34.92	35.16	34.54	363355
1779381000	35.32	0.32	0.91	34.82	35.5	34.78	328194
1779294600	35	-0.42	-1.19	35.52	36.02	34.96	427495
1779208200	35.42	-0.48	-1.34	35.68	35.76	35.26	302596
1779121800	35.9	0.08	0.22	35.98	36.05	35.32	421071
1778862600	35.82	0.46	1.30	35.38	35.96	35.38	414349
1778776200	35.36	0.32	0.91	34.96	35.5	34.86	414626
1778689800	35.04	-0.68	-1.90	35.64	35.9	34.96	507294
1778603400	35.72	-0.18	-0.50	35.84	36.5	35.72	354962
1778517000	35.9	0.6	1.70	35.46	36.08	35.02	520492
1778257800	35.3	-0.64	-1.78	35.94	36.12	34.2	784117
1778171400	35.94	0.28	0.79	35.84	36.54	35.2	761643
1778085000	35.66	-1.02	-2.78	36.84	36.84	35.44	732744
1777998600	36.68	0.38	1.05	36.5	36.82	36.3	434881
1777912200	36.3	-0.14	-0.38	36.02	36.49	35.96	285365
1777566600	36.44	0.52	1.45	36	36.54	35.58	397574
1777480200	35.92	-0.28	-0.77	36.04	36.66	35.9	273606
1777393800	36.2	0	0.00	36.2	36.2	36.2	0
1777307400	36.2	-0.06	-0.17	36.3	37.02	35.94	375763
1777048200	36.26	0.5	1.40	35.9	36.7	35.66	507495
1776961800	35.76	0.2	0.56	35.78	36	35.48	508077
1776875400	35.56	0.96	2.77	34.64	35.76	34.64	557663
1776789000	34.6	-0.08	-0.23	34.62	34.66	34.25	429524
1776702600	34.68	0.74	2.18	34.5	34.82	34.12	476763
1776443400	33.94	-1.48	-4.18	34.84	34.96	33.62	851116
1776357000	35.42	0.24	0.68	35.06	35.5	34.92	428744
1776270600	35.18	-1	-2.76	35.9	36.08	35.18	627600
1776184200	36.18	-0.78	-2.11	36.98	37.12	36.18	533717
1776097800	36.96	-0.04	-0.11	37.28	37.38	36.88	629001
1775838600	37	0	0.00	37	37	37	0
1775752200	37	0.76	2.10	35.98	37	35.94	495318
1775665800	36.24	0	0.00	36.24	36.24	36.24	0
1775579400	36.24	0.76	2.14	35.46	36.94	35.32	733382
1775147400	35.48	0.96	2.78	34.46	35.62	34.36	566163
1775061000	34.52	-0.1	-0.29	34.52	34.86	34.18	489698
1774974600	34.62	0.3	0.87	33.9	34.96	33.9	490503
1774888200	34.32	-0.32	-0.92	34.46	34.92	34.02	554232
1774632600	34.64	-0.78	-2.20	35.12	35.46	34.48	379946
1774546200	35.42	0.52	1.49	34.86	35.56	34.62	404819
1774459800	34.9	0.28	0.81	34.38	35.32	33.9	657779
1774373400	34.62	1.28	3.84	33.8	34.7	33.64	579810
1774287000	33.34	0.3	0.91	32.7	33.76	32.1	614277
1774027800	33.04	-1.42	-4.12	34.3	34.3	33.02	1803171
1773941400	34.46	0.76	2.26	33.76	34.72	33.439999	468128
1773855000	33.7	0.56	1.69	33.18	33.7	33.14	389034
1773768600	33.14	0.12	0.36	32.82	33.32	32.68	295932