Sopra Steria Group【SOP】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	-4	-2.65428002654	150.7	155.6	143	65447	149.60032393	DE
4	16.3	12.5	130.4	156.7	129.6	58348	146.39219615	DE
12	22	17.6423416199	124.7	156.7	109.4	59839	132.50920101	DE
26	0.9	0.617283950617	145.8	159.2	109.4	56248	134.37946599	DE
52	-55.7	-27.5197628458	202.4	210.6	109.4	47195	144.43965323	DE
156	-27.7	-15.8830275229	174.4	239.6	109.4	37193	171.02887679	DE
260	-8.3	-5.35483870968	155	239.6	109.4	32246	168.2466004	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	146.69999	2.1	1.45	145.5	147.9	143	50535
1781195400	144.6	-5.2	-3.47	147.8	150	144.5	68659
1781109000	149.8	-2.5	-1.64	152	152.3	146.5	69537
1781022600	152.3	-0.2	-0.13	152.19999	155.6	150.1	67247
1780936200	152.5	2.4	1.60	148.4	153.3	147.1	36263
1780677000	150.1	-1.5	-0.99	150.69999	155.6	150.1	85528
1780590600	151.6	5.4	3.69	146.5	153.9	146.5	48789
1780504200	146.19999	-6.6	-4.32	153.1	154.69999	146.19999	80311
1780417800	152.8	-2.9	-1.86	151.5	156.69999	150	106319
1780331400	155.69999	6.7	4.50	150.3	155.8	150.19999	69416
1780072200	149	6.1	4.27	143.5	150.5	142.8	100686
1779985800	142.9	0.5	0.35	141.9	146.19999	140.69999	63508
1779899400	142.4	0.2	0.14	143.4	144.19999	139.4	86792
1779813000	142.19999	0	0.00	141.9	142.19999	139.8	27638
1779726600	142.19999	0.7	0.49	141.9	143	141.19999	12843
1779467400	141.5	3.3	2.39	140	142.8	139.19999	38239
1779381000	138.19999	0.3	0.22	139.1	140.6	136.8	30944
1779294600	137.9	-1.2	-0.86	138.8	139.5	135.6	39181
1779208200	139.1	3.8	2.81	136.19999	142	136.19999	50897
1779121800	135.3	1.5	1.12	133.1	136.8	132.1	42565
1778862600	133.8	-2.8	-2.05	130.4	133.8	129.6	41600
1778776200	136.6	0	0.00	136.6	136.6	136.6	0
1778689800	136.6	0	0.00	136.6	136.6	136.6	0
1778603400	136.6	0	0.00	136.6	136.6	136.6	0
1778517000	136.6	-1.4	-1.01	137.69999	138.8	134.19999	51180
1778257800	138	-1.6	-1.15	139.6	141.5	137.3	31228
1778171400	139.6	-2.2	-1.55	141.8	141.8	137.69999	61352
1778085000	141.8	3.6	2.60	139.3	145.19999	139	83243
1777998600	138.19999	0.7	0.51	138.4	141	136.1	88532
1777912200	137.5	5	3.77	133.19999	138.6	132.9	52719
1777566600	132.5	-1.5	-1.12	135	136.69999	129.9	115705
1777480200	134	20	17.54	124.2	134	122.6	125908
1777393800	114	0.8	0.71	113.5	114	111.8	54622
1777307400	113.2	0.7	0.62	113.3	114.1	112.4	90632
1777048200	112.5	-14.1	-11.14	119.5	121.4	112.5	97814
1776961800	126.6	0	0.00	126.6	126.6	126.6	0
1776875400	126.6	-4.1	-3.14	130.3	130.6	126.6	49601
1776789000	130.69999	1.5	1.16	130.1	132.19999	129	32401
1776702600	129.19999	-1	-0.77	129	129.8	127.8	39176
1776443400	130.19999	1	0.77	130.5	133.1	129.19999	53328
1776357000	129.19999	3.3	2.62	127	131.8	126.5	48882
1776270600	125.9	1	0.80	125	126.2	123.3	37627
1776184200	124.9	2.7	2.21	122.8	126.1	121.8	47636
1776097800	122.2	4.3	3.65	117.5	122.3	116.5	57298
1775838600	117.9	0.2	0.17	118.3	120.9	117.8	58515
1775752200	117.7	-7.4	-5.92	124.2	124.5	115.8	68631
1775665800	125.1	2.9	2.37	126	128.6	124.7	40796
1775579400	122.2	-0.8	-0.65	124.4	126.1	122	48900
1775147400	123	0	0.00	123	123	123	0
1775061000	123	6.9	5.94	121.6	123.5	119.3	47736
1774974600	116.1	0	0.00	116.1	116.1	116.1	0
1774888200	116.1	1.4	1.22	114.1	116.8	113.3	49643
1774632600	114.7	2.2	1.96	113.5	115.8	113	31499
1774546200	112.5	-0.7	-0.62	112.6	113.6	109.4	107195
1774459800	113.2	1.2	1.07	113.1	115.8	112.4	51543
1774373400	112	-3.5	-3.03	115.5	115.5	111.5	82655
1774287000	115.5	-1.3	-1.11	115.1	119.5	114.5	70132
1774027800	116.8	-7.1	-5.73	124.7	125.3	116.1	93933
1773941400	123.9	2.4	1.98	120.5	125.7	119.9	54384
1773855000	121.5	0.7	0.58	121.1	122.2	120.2	65190
1773768600	120.8	-3.5	-2.82	123.9	123.9	119.2	56374
1773682200	124.3	-3.3	-2.59	127.1	128	123.3	28256