Sainsbury J Plc【SBRY】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	17.4	5.44942060758	319.3	339.4	319.2	8058013	334.05718241	DE
4	31.4	10.2849656076	305.3	339.4	294.8	13257178	312.20889024	DE
12	-12.7	-3.6348025186	349.4	356.8	294	10999888	314.00194499	DE
26	6.3	1.90677966102	330.4	361.8	294	9321592	323.9854856	DE
52	51.9	18.2233146067	284.8	361.8	278.8	8063876	321.46516186	DE
156	68.1	25.3536857781	268.6	361.8	223.6	7089697	287.62810775	DE
260	51.8	18.1818181818	284.9	361.8	168.7	6873965	273.28185672	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783441800	337.2	5.8	1.75	334.7	339.4	332.39999	6522520
1783355400	331.39999	-3.6	-1.07	336.2	337.9	330.89999	4722974
1783096200	335	-2.2	-0.65	337	337.9	330.6	5399031
1783009800	337.2	6.6	2.00	332.2	338.9	331.8	10410205
1782923400	330.6	10.8	3.38	319.3	330.6	319.2	13235334
1782837000	319.8	4	1.27	325	326.7	318.1	15632883
1782750600	315.8	0.4	0.13	314.2	318.39999	313.8	7430857
1782491400	315.39999	4.5	1.45	312.5	316	312	9550193
1782405000	310.89999	-1	-0.32	311.7	317.5	310.89999	6421146
1782318600	311.89999	3.8	1.23	307.7	315.3	306.3	29797513
1782232200	308.1	2.6	0.85	305	308.8	303.5	10782294
1782145800	305.5	5.3	1.77	300	306	296.89999	17741832
1781886600	300.2	-1.8	-0.60	302.89999	305.1	300.2	47447092
1781800200	302	0.6	0.20	297.6	304.1	294.8	8854369
1781713800	301.39999	-8.1	-2.62	311.7	311.7	301.39999	11789517
1781627400	309.5	-2.3	-0.74	312.3	312.5	307.1	9971333
1781541000	311.8	-2	-0.64	316.3	316.3	311.5	15959544
1781281800	313.8	3.9	1.26	310.7	314.3	310.3	7325443
1781195400	309.89999	0.5	0.16	309.1	312.39999	308.3	15417308
1781109000	309.39999	5.5	1.81	305.3	309.39999	305.3	10682331
1781022600	303.89999	1.6	0.53	301.39999	306	301.1	20168794
1780936200	302.3	1.8	0.60	302.7	303.8	299.89999	9416833
1780677000	300.5	5.3	1.80	299.6	303.39999	299.2	23048971
1780590600	295.2	-9.4	-3.09	294.3	298.6	294	9489642
1780504200	304.6	8.3	2.80	297.3	304.6	297.3	8274945
1780417800	296.3	-4.4	-1.46	302.2	303	295.2	10488417
1780331400	300.7	4.4	1.48	298	303	297.3	8990384
1780072200	296.3	-7	-2.31	303	304.7	296.3	29334403
1779985800	303.3	-2.9	-0.95	306	307.1	302.8	14721184
1779899400	306.2	-1.9	-0.62	306.8	308.8	303	10923258
1779813000	308.1	-1.5	-0.48	311.6	314	307.2	7014122
1779467400	309.6	-5.5	-1.75	317.8	318.5	309.6	10343358
1779381000	315.1	5	1.61	308.89999	315.89999	308.8	11251327
1779294600	310.1	-0.5	-0.16	304.6	312.2	303.8	8638814
1779208200	310.6	0.5	0.16	312.6	314.39999	309.5	7287205
1779121800	310.1	7.5	2.48	302.89999	310.1	302.6	6555813
1778862600	302.6	-4.2	-1.37	307.2	308	301	9384692
1778776200	306.8	1.7	0.56	305.8	308.7	305.6	5037805
1778689800	305.1	0.4	0.13	304.6	307.6	299.3	9309238
1778603400	304.7	-3.9	-1.26	308.1	309.3	304.7	9163099
1778517000	308.6	-5.1	-1.63	313.6	314.89999	308.6	7334543
1778257800	313.7	-5.6	-1.75	318.3	319	310.89999	7657717
1778171400	319.3	-4.6	-1.42	325	325.7	318.39999	7504774
1778085000	323.89999	3.5	1.09	321.39999	328.7	321.39999	7768558
1777998600	320.39999	-8	-2.44	328.2	329.6	319.6	7815538
1777653000	328.39999	-0.4	-0.12	328.1	329.89999	325.89999	3283011
1777566600	328.8	1.6	0.49	327.6	332.1	325.89999	8553118
1777480200	327.2	-0.1	-0.03	326.3	329	325.6	6898825
1777393800	327.3	-5.7	-1.71	332.7	334.2	326.1	11162498
1777307400	333	-11.5	-3.34	330	335.8	328.1	12334676
1777048200	344.5	4.4	1.29	339.1	349.1	339	8796392
1776961800	340.1	-13	-3.68	336.3	340.1	327.8	17489126
1776875400	353.1	2	0.57	351.7	354.7	350.3	4858608
1776789000	351.1	-1.9	-0.54	352.8	355.1	350.3	11025224
1776702600	353	1.3	0.37	352.9	355.7	351.9	3450656
1776443400	351.7	0.1	0.03	354.9	354.9	346.9	5364872
1776357000	351.6	3.1	0.89	350	356.8	349.5	7351486
1776270600	348.5	0	0.00	349.4	350.4	348.3	5358040
1776184200	348.5	-2.7	-0.77	350.7	354.1	345.5	4526677
1776097800	351.2	-0.2	-0.06	351.7	353.7	349.5	3870371
1775838600	351.4	-1.5	-0.43	352.2	353.9	350.2	4160114
1775752200	352.9	1.9	0.54	353	354.4	350.2	5127874
1775665800	351	5.9	1.71	354.7	355	346.3	5947245