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	4.2	2.73794002608	153.4	158.8	149.2	588185	151.76283835	DE
4	8.6	5.77181208054	149	169	144.2	1003823	154.23363376	DE
12	6.4	4.2328042328	151.2	169	144.2	1063019	157.12583778	DE
26	30.2	23.704866562	127.4	169	124	777935	148.45557186	DE
52	24.2	18.1409295352	133.4	169	123	577852	145.67510034	DE
156	16.6	11.7730496454	141	183.6	118.6	514237	144.36935288	DE
260	-106.9	-40.415879017	264.5	272	81.9	532816	148.38248942	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
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
1775147400	156	-0.6	-0.38	150	158.19999	150	686600
1775061000	156.6	0.2	0.13	159	159	155.6	344895
1774974600	156.4	2.2	1.43	155	158.8	155	277982
1774888200	154.19999	1	0.65	157	157	150.4	336304
1774632600	153.19999	-3	-1.92	162.4	162.4	153.19999	504129
1774546200	156.19999	-1.8	-1.14	162.8	162.8	155	446791
1774459800	158	0.8	0.51	158.4	161.19999	157.6	302102
1774373400	157.19999	-2	-1.26	160.19999	160.6	156.19999	847207
1774287000	159.19999	-1	-0.62	158.4	162.19999	154	2297467
1774027800	160.19999	-3	-1.84	161	163.8	158.8	3284257
1773941400	163.19999	-0.8	-0.49	164	164.6	160	552477
1773855000	164	-0.2	-0.12	164	165.6	162.8	1435951
1773768600	164.19999	7.6	4.85	152	165	152	1109040
1773682200	156.6	4.4	2.89	152	157	150.6	889413
1773423000	152.19999	1.4	0.93	151.19999	154	150.19999	851328
1773336600	150.8	5	3.43	143	150.8	143	2147869
1773250200	145.8	4	2.82	143	146.8	140	1737864
1773163800	141.8	12.8	9.92	134	142.8	131.8	3135910
1773077400	129	-2.8	-2.12	129	130.19999	128.6	312489