Sintana Energy Inc【SEI】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	-2	-9.52380952381	21	21	17.5	277141	19.22891052	DE
4	-3.75	-16.4835164835	22.75	23.25	17.5	222866	21.27139995	DE
12	-9.5	-33.3333333333	28.5	31.875	17.5	252635	24.50774431	DE
26	-6	-24	25	31.875	17.5	277970	25.20534952	DE
52	-6.5	-25.4901960784	25.5	31.875	17.5	273642	25.19945807	DE
156	-6.5	-25.4901960784	25.5	31.875	17.5	273642	25.19945807	DE
260	-6.5	-25.4901960784	25.5	31.875	17.5	273642	25.19945807	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
1782837000	19	0	0.00	19	19	18	195421
1782750600	19	0	0.00	19	19	17.5	304663
1782491400	19	-0.5	-2.56	19.5	19.5	18	479599
1782405000	19.5	-1	-4.88	20	20.5	19	291828
1782318600	20.5	-0.5	-2.38	21	21	20	114192
1782232200	21	0	0.00	21	21.25	20.15	86540
1782145800	21	0	0.00	21	21	20	204324
1781886600	21	-0.5	-2.33	21.5	21.5	20.45	278955
1781800200	21.5	0	0.00	21.5	22	21	131697
1781713800	21.5	0	0.00	21.5	21.55	21	109028
1781627400	21.5	0	0.00	21.5	21.6	21	194828
1781541000	21.5	-1	-4.44	22.5	22.5	21.5	282860
1781281800	22.5	0	0.00	22.5	22.75	22.5	303538
1781195400	22.5	0	0.00	22.5	22.5	22.5	53264
1781109000	22.5	-0.5	-2.17	23	23	22.5	167279
1781022600	23	0	0.00	23	23.25	22.95	160984
1780936200	23	0	0.00	23	23	22.75	250285
1780677000	23	0	0.00	23	23	22.5	198161
1780590600	23	0	0.00	23	23.1	22.5	347172
1780504200	23	0.25	1.10	22.75	23.25	22.75	302693
1780417800	22.75	0.25	1.11	22.5	22.75	22	191179
1780331400	22.5	0	0.00	22.5	22.9	22.5	238295
1780072200	22.5	0	0.00	22.5	22.625	22.25	420115
1779985800	22.5	-0.25	-1.10	22.75	22.75	22.5	567027
1779899400	22.75	0.5	2.25	22.25	22.75	22.25	431575
1779813000	22.25	-1	-4.30	23.25	23.7425	22.25	433789
1779467400	23.25	0	0.00	23.25	23.25	23.25	419222
1779381000	23.25	-0.5	-2.11	23.75	23.75	23.25	240892
1779294600	23.75	0.25	1.06	23.5	24	23.265	298599
1779208200	23.5	0	0.00	23.5	24	23.5	1176211
1779121800	23.5	-3	-11.32	24	24.5	23.3	703336
1778862600	26.5	0	0.00	26.5	26.5	26.5	1178437
1778776200	26.5	-0.5	-1.85	27	27	26.5	77432
1778689800	27	0	0.00	27	27.5	26.5	102032
1778603400	27	0	0.00	27	27.75	27	103285
1778517000	27	0	0.00	27	27	27	73615
1778257800	27	-0.5	-1.82	27.5	27.75	27	171043
1778171400	27.5	0	0.00	27.5	28	27.5	216737
1778085000	27.5	0	0.00	27.5	28	27.5	51258
1777998600	27.5	0	0.00	27.5	27.5	27.5	16100
1777653000	27.5	-0.5	-1.79	28	28.5	27.5	65275
1777566600	28	0	0.00	28	28.5	28	35419
1777480200	28	0	0.00	28	28.5	28	62946
1777393800	28	-0.5	-1.75	28.5	29	28	40715
1777307400	28.5	0	0.00	28.5	28.5	28.5	51468
1777048200	28.5	0	0.00	28.5	29	28.5	90934
1776961800	28.5	-1	-3.39	29.5	30	28.5	330503
1776875400	29.5	-0.5	-1.67	30	30.1	29.15	118885
1776789000	30	0	0.00	30	30.625	30	43895
1776702600	30	0.5	1.69	30	31	30	173773
1776443400	29.5	-1.5	-4.84	31	31.65	29.5	282252
1776357000	31	-0.5	-1.59	31.5	31.5	30.23	304514
1776270600	31.5	0	0.00	31.5	31.875	31.375	238188
1776184200	31.5	0	0.00	31.5	31.5	31.5	69904
1776097800	31.5	0	0.00	31.5	31.5	31	306612
1775838600	31.5	1	3.28	30.5	31.5	30.5	416475
1775752200	30.5	2.5	8.93	28	30.5	28	359420
1775665800	28	-0.5	-1.75	28.5	28.5	28	94157
1775579400	28.5	0	0.00	28.5	28.5	28.5	185559
1775147400	28.5	0	0.00	29	29	28.5	192615
1775061000	28.5	-1	-3.39	29.5	29.5	28.5	382626