Speedy Hire Plc【SDY】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	0.35	1.75	20	21.95	19.98	1556916	20.65678082	DE
4	1.09	5.65939771547	19.26	21.95	18.7	844196	20.09658174	DE
12	1.25	6.5445026178	19.1	21.95	18.18	949345	20.071701	DE
26	-3.65	-15.2083333333	24	26.9	18.18	978413	22.33569927	DE
52	-7.85	-27.8368794326	28.2	33.05	18.18	955136	25.17344171	DE
156	-12.15	-37.3846153846	32.5	40.9	17.64	1075408	27.71843406	DE
260	-48.75	-70.5499276411	69.1	75.6	17.64	1142625	36.55800764	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
1782318600	20.35	-0.65	-3.10	20.6	20.6	20	1368335
1782232200	21	0	0.00	21.95	21.95	21	1476468
1782145800	21	0.15	0.72	19.98	21.3	19.98	1121859
1781886600	20.85	0.85	4.25	20.95	21.25	20.2	2394727
1781800200	20	-0.6	-2.91	20	20.65	20	1423190
1781713800	20.6	0.7	3.52	20.35	20.6	19.3	1855070
1781627400	19.9	0.5	2.58	19.5	19.9	19.5	686353
1781541000	19.4	0.16	0.83	19.16	19.4	19.16	746613
1781281800	19.24	-0.14	-0.72	19.54	19.9	19.14	715175
1781195400	19.38	0.36	1.89	19.5	19.5	19.16	148813
1781109000	19.02	-0.18	-0.94	18.92	19.18	18.92	172977
1781022600	19.2	-0.1	-0.52	18.98	19.36	18.98	248744
1780936200	19.3	0.3	1.58	18.7	19.3	18.7	559838
1780677000	19	-0.16	-0.84	19.74	19.74	18.9	791571
1780590600	19.16	-0.02	-0.10	19.02	19.72	19.02	357497
1780504200	19.18	-0.02	-0.10	19.2	19.4	19.16	828581
1780417800	19.2	-0.2	-1.03	19.36	19.7	19.2	383039
1780331400	19.4	-0.4	-2.02	20.95	20.95	19.4	310328
1780072200	19.8	0.3	1.54	20.85	20.85	19.56	763276
1779985800	19.5	-0.5	-2.50	19.26	19.7	19.22	531475
1779899400	20	0.3	1.52	21	21	19.24	483119
1779813000	19.7	-0.1	-0.51	19.6	19.8	19.6	679336
1779467400	19.8	-0.1	-0.50	20	20	19.4	444325
1779381000	19.9	0.1	0.51	20.2	20.2	19.56	371812
1779294600	19.8	-0.1	-0.50	20.95	20.95	19.62	858361
1779208200	19.9	-0.02	-0.10	20.15	20.15	19.62	468623
1779121800	19.92	0.02	0.10	19.2	20.5	19.2	231104
1778862600	19.9	-0.3	-1.49	19.6	20.25	19.56	424878
1778776200	20.2	0.42	2.12	21	21	20	638525
1778689800	19.78	-0.57	-2.80	19.76	19.78	19.74	427527
1778603400	20.35	0.49	2.47	19.7	20.35	19.6	722003
1778517000	19.86	-0.12	-0.60	19.9	19.9	19.46	776646
1778257800	19.98	0.38	1.94	20	20	19.52	233292
1778171400	19.6	0.2	1.03	20.05	20.05	19.4	537623
1778085000	19.4	-0.16	-0.82	19.5	19.56	19.32	1167002
1777998600	19.56	0.1	0.51	20	20	19.38	513879
1777653000	19.46	-0.28	-1.42	19.9	19.9	19.46	435278
1777566600	19.74	-0.41	-2.03	19.66	20	19.66	343735
1777480200	20.15	0.05	0.25	19.82	20.15	19.82	235467
1777393800	20.1	0.28	1.41	21.4	21.4	19.66	1031420
1777307400	19.82	-0.63	-3.08	20.35	20.35	19.66	639902
1777048200	20.45	-0.45	-2.15	20.1	20.75	20.1	2234785
1776961800	20.9	0.35	1.70	21.8	21.8	20.9	426615
1776875400	20.55	0.2	0.98	20.5	20.55	20.15	188617
1776789000	20.35	-0.3	-1.45	20.5	20.75	20.35	385532
1776702600	20.65	-0.3	-1.43	20.05	20.7	20.05	240776
1776443400	20.95	0.45	2.20	20.65	21.3	20.1	2173657
1776357000	20.5	-0.65	-3.07	21.1	21.4	20.35	2451818
1776270600	21.15	-0.05	-0.24	21.2	21.4	21.05	650870
1776184200	21.2	1.1	5.47	19.5	21.35	19.5	2214083
1776097800	20.1	-1.1	-5.19	20.3	20.3	19.5	1533186
1775838600	21.2	1.2	6.00	20.6	21.2	20.25	1209344
1775752200	20	0.84	4.38	20	20.05	19.14	2044414
1775665800	19.16	-0.2	-1.03	19.36	20.05	19.16	1769777
1775579400	19.36	0	0.00	19.14	19.36	18.82	1309572
1775147400	19.36	-2.64	-12.00	19.1	20.45	18.18	5782465
1775061000	22	-0.65	-2.87	22.5	22.5	21.7	425436
1774974600	22.65	2.05	9.95	20.6	22.65	20.6	952387
1774888200	20.6	0.2	0.98	20.4	21	20.4	1151482
1774632600	20.4	1.42	7.48	19.8	20.65	19.02	4336367
1774546200	18.98	-0.16	-0.84	19	19.1	18.98	445407
1774459800	19.14	-0.74	-3.72	20.2	20.2	19.14	644117