Sabre Insurance Group Plc【SBRE】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	11.2	6.58823529412	170	184.2	170	1825073	180.57215281	DE
4	23.4	14.8288973384	157.8	184.2	157.4	1271814	170.74605738	DE
12	19.2	11.8518518519	162	184.2	144.2	1092414	161.76908288	DE
26	52	40.2476780186	129.2	184.2	127.2	927951	154.56875227	DE
52	36	24.7933884298	145.2	184.2	123	639586	149.91861329	DE
156	53.4	41.7840375587	127.8	184.2	118.6	542538	146.1025483	DE
260	-74.8	-29.21875	256	272	81.9	542345	147.34893735	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
1783355400	181.2	-2.4	-1.31	183.4	184.2	181.2	5369022
1783096200	183.6	2.6	1.44	182	183.6	181	878854
1783009800	181	2	1.12	179	181.2	177.6	1084694
1782923400	179	5	2.87	174.8	180	174	1057297
1782837000	174	1.6	0.93	170	174.6	170	735499
1782750600	172.4	1.4	0.82	170.8	173.4	170.4	3411474
1782491400	171	2.6	1.54	169.8	171.8	167.4	430070
1782405000	168.4	2.2	1.32	166	169.2	166	300588
1782318600	166.19999	0	0.00	165.19999	167.4	165	1622040
1782232200	166.19999	2.6	1.59	167	167	161.19999	442023
1782145800	163.6	2	1.24	161.8	165	161.8	332631
1781886600	161.6	-2	-1.22	162	163.8	159.8	927827
1781800200	163.6	-0.2	-0.12	166.8	166.8	162.19999	231984
1781713800	163.8	-1.2	-0.73	167	167	163.8	259927
1781627400	165	-1	-0.60	167	167	163.8	298505
1781541000	166	0.8	0.48	167	169	163.8	1020174
1781281800	165.19999	0.2	0.12	165.19999	166	162.8	820120
1781195400	165	5.2	3.25	160	165.4	159.4	2566003
1781109000	159.8	1.8	1.14	158.4	160.6	157.4	743375
1781022600	158	-0.6	-0.38	157.8	162	157.6	2904167
1780936200	158.6	1	0.63	150	160.8	150	680954
1780677000	157.6	3.8	2.47	155	158.8	155	778369
1780590600	153.8	2.2	1.45	152.6	154.8	151.6	484254
1780504200	151.6	0.4	0.26	158	158	149.19999	900542
1780417800	151.19999	0.2	0.13	151.8	153.6	150.8	868754
1780331400	151	-0.6	-0.40	151.19999	152.19999	149.19999	398270
1780072200	151.6	-2.2	-1.43	153.4	154.4	151.6	289104
1779985800	153.8	-2.2	-1.41	155.4	155.4	152.6	255271
1779899400	156	-0.4	-0.26	156.4	156.4	152.8	958925
1779813000	156.4	-2.4	-1.51	159.8	160	156	467844
1779467400	158.8	-5.4	-3.29	160	164.8	158.8	2339446
1779381000	164.19999	9.2	5.94	160	169	156	1416891
1779294600	155	0	0.00	156	156.4	153.6	2128556
1779208200	155	0.6	0.39	155	156	154	917597
1779121800	154.4	2.4	1.58	152.8	154.8	152.8	1849403
1778862600	152	2	1.33	149.8	152.8	149.6	1843048
1778776200	150	1	0.67	147.4	151.4	147.4	1001869
1778689800	149	0.4	0.27	144.19999	149.19999	144.19999	595872
1778603400	148.6	-1.4	-0.93	148	149	147.4	575137
1778517000	150	1	0.67	148	151	148	1266101
1778257800	149	-0.4	-0.27	149	150.4	148.4	515751
1778171400	149.4	-0.6	-0.40	150.6	150.6	147.4	237784
1778085000	150	1.8	1.21	144.19999	151	144.19999	651218
1777998600	148.19999	-1.8	-1.20	150.4	150.4	147.19999	2267619
1777653000	150	-1.4	-0.92	150	150	148.6	1184505
1777566600	151.4	1.6	1.07	150	152.4	149.6	1148190
1777480200	149.8	-2.6	-1.71	153.19999	153.19999	149.19999	965663
1777393800	152.4	0.8	0.53	153.4	154	151.8	369389
1777307400	151.6	-0.4	-0.26	153	153	150.6	342314
1777048200	152	-0.2	-0.13	156.4	156.4	148.6	476482
1776961800	152.19999	-11	-6.74	160	160	149.6	861355
1776875400	163.19999	-2	-1.21	168	168	163.19999	678677
1776789000	165.19999	0.8	0.49	166.8	168	164.19999	648513
1776702600	164.4	-1	-0.60	165	167.19999	164.4	411538
1776443400	165.4	0.8	0.49	163	165.8	163	1664347
1776357000	164.6	1.4	0.86	164.19999	168.4	163.6	2618617
1776270600	163.19999	1.6	0.99	160.8	164	160.8	1344319
1776184200	161.6	1.2	0.75	162	162.8	160.6	1521260
1776097800	160.4	0.8	0.50	158.8	160.8	158.8	873935
1775838600	159.6	-1.2	-0.75	160.6	162.4	159.6	1046996
1775752200	160.8	1.4	0.88	156.4	162.19999	156.4	1726353
1775665800	159.4	1.4	0.89	163	163	159	1440901
1775579400	158	2	1.28	159	161	158	1589198