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	-0.16	-0.471142520612	33.96	34.2	33.12	376796	33.56698886	DE
4	-1.58	-4.46579988694	35.38	36.05	32.26	477317	33.82407689	DE
12	-0.5	-1.45772594752	34.3	37.38	32.1	542457	34.75906904	DE
26	9.64	39.9006622517	24.16	37.38	23.72	458774	32.22756465	DE
52	11.72	53.0797101449	22.08	37.38	20.9	385864	28.90836883	DE
156	21.04	164.890282132	12.76	37.38	11.31	412093	18.71876926	DE
260	19.82	141.773962804	13.98	37.38	11.31	450187	16.43348599	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
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	0.06	0.18	33.159999	33.7	33.159999	291916
1781022600	33.34	-0.18	-0.54	33.56	33.72	33.18	424299
1780936200	33.52	-0.08	-0.24	33.96	34.2	33.299999	440538
1780677000	33.6	0	0.00	33.6	33.6	33.6	0
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	34.68	34.78	34.4	291120
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	-0.08	-0.22	35.38	35.96	35.38	414349
1778776200	35.9	0	0.00	35.9	35.9	35.9	0
1778689800	35.9	0	0.00	35.9	35.9	35.9	0
1778603400	35.9	0	0.00	35.9	35.9	35.9	0
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	-0.1	-0.28	36.04	36.66	35.9	273606
1777393800	36.02	-0.18	-0.50	36.5	36.58	35.92	299175
1777307400	36.2	-0.06	-0.17	36.3	37.02	35.94	375763
1777048200	36.26	0.7	1.97	35.9	36.7	35.66	507495
1776961800	35.56	0	0.00	35.56	35.56	35.56	0
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	0.2	0.54	37.28	37.38	36.88	629001
1775838600	36.76	-0.24	-0.65	36.82	37.2	36.48	549413
1775752200	37	1.32	3.70	35.98	37	35.94	495318
1775665800	35.68	-0.56	-1.55	35.78	35.78	34.46	950142
1775579400	36.24	1.72	4.98	35.46	36.94	35.32	733382
1775147400	34.52	0	0.00	34.52	34.52	34.52	0
1775061000	34.52	0.2	0.58	34.52	34.86	34.18	489698
1774974600	34.32	0	0.00	34.32	34.32	34.32	0
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
1773682200	33.02	0.22	0.67	32.7	33.08	32.259999	351769
1773423000	32.799999	0	0.00	32.799999	32.799999	32.799999	0