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	14.2	4.73965287049	299.6	314.3	299.2	15746847	304.6344103	DE
4	6.6	2.1484375	307.2	318.5	294	12180621	303.94833437	DE
12	-29.8	-8.67287543655	343.6	356.8	294	9247694	320.35828148	DE
26	-10.4	-3.20789636027	324.2	361.8	294	8512520	326.73750632	DE
52	30	10.5708245243	283.8	361.8	276	7614474	320.25784054	DE
156	45	16.7410714286	268.8	361.8	223.6	6892990	286.10344926	DE
260	61	24.1297468354	252.8	361.8	168.7	6797940	272.12775166	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	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
1775579400	345.1	-1.7	-0.49	350	350.1	344.5	4432458
1775147400	346.8	5.2	1.52	343.4	347.8	341.8	5572035
1775061000	341.6	2.6	0.77	341.6	344	338.6	6062058
1774974600	339	4	1.19	336.4	341	335.6	8125455
1774888200	335	3	0.90	331.8	336.8	330.8	5293880
1774632600	332	1.2	0.36	332	332	325.8	3628357
1774546200	330.8	-1	-0.30	331.8	334.8	330	3076870
1774459800	331.8	2	0.61	332	333.6	328	6146945
1774373400	329.8	4.6	1.41	328.2	329.8	321	12764582
1774287000	325.2	-7.8	-2.34	328.8	332.39999	322.2	7315474
1774027800	333	-8.8	-2.57	343.6	344.6	330	21059293
1773941400	341.8	-6.2	-1.78	344.8	347.8	341	8856689
1773855000	348	-3.8	-1.08	352.6	352.6	346.6	9871352
1773768600	351.8	1.6	0.46	353	354.2	350	5796765
1773682200	350.2	3.8	1.10	345.4	351.4	344.6	3936771
1773423000	346.4	4.6	1.35	340.6	348.2	338.2	5223665