SDCL Efficiency Income Trust Plc【SEIT】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	0.25	0.559910414334	44.65	47.1	43.65	2336380	45.57497727	DE
4	3.45	8.32328106152	41.45	47.1	40.8	3085545	43.89166883	DE
12	-1.2	-2.60303687636	46.1	47.3	38.1	4716724	43.2279499	DE
26	-18.9	-29.6238244514	63.8	63.8	38.1	3997619	46.61303298	DE
52	1.1	2.51141552511	43.8	63.9	38.1	3622981	50.79846463	DE
156	-45.6	-50.3867403315	90.5	90.8	38.1	2536082	54.99355322	DE
260	-70.6	-61.1255411255	115.5	125.6	38.1	2129354	70.06306039	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
1780677000	44.9	-1.85	-3.96	46.5	46.7	44.9	805860
1780590600	46.75	0.35	0.75	44.6	46.8	44.6	1377056
1780504200	46.4	0.7	1.53	44.55	47.1	44.55	1646526
1780417800	45.7	0.4	0.88	45.25	46	45.25	1433451
1780331400	45.3	0.5	1.12	45	45.3	44.2	4886799
1780072200	44.8	0.8	1.82	44.65	45	43.65	2338067
1779985800	44	0	0.00	43.5	44.35	43.1	1340579
1779899400	44	0.3	0.69	44.65	44.65	43.55	1260483
1779813000	43.7	-0.4	-0.91	44.5	44.5	43.7	1050728
1779467400	44.1	0.1	0.23	44.5	44.7	43.75	978267
1779381000	44	-0.5	-1.12	44.2	44.25	43.7	12004197
1779294600	44.5	1.1	2.53	40.8	44.5	40.8	7454754
1779208200	43.4	0	0.00	43.2	43.5	42.9	969191
1779121800	43.4	1.1	2.60	42.3	43.4	42	4103980
1778862600	42.3	-0.6	-1.40	42.35	43.15	41.55	6062707
1778776200	42.9	0.4	0.94	42.05	42.9	42.05	1960983
1778689800	42.5	0.05	0.12	44.65	44.65	42.05	1443457
1778603400	42.45	-0.55	-1.28	42.5	42.95	41.6	4342932
1778517000	43	-0.05	-0.12	42.25	43.1	42.25	1654303
1778257800	43.05	-0.15	-0.35	41.45	43.6	41.45	2316889
1778171400	43.2	0.3	0.70	42	43.8	42	1613764
1778085000	42.9	-0.35	-0.81	41.75	43.25	41.75	7082914
1777998600	43.25	0.25	0.58	42.5	43.35	42.3	4128000
1777653000	43	0	0.00	41.5	43.15	41.5	1232930
1777566600	43	0	0.00	42.7	43.55	42.5	2346902
1777480200	43	0.3	0.70	41.15	43.15	41.15	6409371
1777393800	42.7	-0.4	-0.93	42.4	43.1	42.4	1395263
1777307400	43.1	0.1	0.23	42.4	44.05	42.4	1916546
1777048200	43	-0.5	-1.15	43.55	43.55	42.35	1668903
1776961800	43.5	0	0.00	42.55	43.5	42.55	1244793
1776875400	43.5	0.5	1.16	42.5	43.5	42.5	11569387
1776789000	43	1	2.38	43	43.05	41.7	2893673
1776702600	42	-1	-2.33	43.4	43.4	38.1	3675338
1776443400	43	-0.6	-1.38	44.3	44.3	42.55	10872989
1776357000	43.6	0.75	1.75	44.3	44.3	42.95	2313085
1776270600	42.85	-1.2	-2.72	44	44.3	42.8	13812086
1776184200	44.05	1.85	4.38	41.95	44.65	41.95	6373015
1776097800	42.2	0.2	0.48	41.6	43.2	40.7	5627714
1775838600	42	-0.5	-1.18	42.5	42.6	40.95	10557433
1775752200	42.5	-3	-6.59	45.1	45.2	42	8700259
1775665800	45.5	2.3	5.32	43.95	45.65	43.95	4464126
1775579400	43.2	1.05	2.49	43	43.5	42.5	4175606
1775147400	42.15	0.4	0.96	42.3	42.65	41.85	3857867
1775061000	41.75	0.25	0.60	42.6	43	40.95	1899766
1774974600	41.5	1.1	2.72	41	42	41	3432338
1774888200	40.4	0.6	1.51	41.4	41.4	39.3	3810230
1774632600	39.8	-1.55	-3.75	40.5	41.35	39.75	2788893
1774546200	41.35	0.05	0.12	40.7	42.45	39.3	9402246
1774459800	41.3	1.1	2.74	41	41.65	40.75	2061133
1774373400	40.2	-0.75	-1.83	41	41.9	39.6	3040183
1774287000	40.95	-0.55	-1.33	42	42.4	40.8	3971743
1774027800	41.5	-3.9	-8.59	45	46.05	41.4	9757696
1773941400	45.4	0.2	0.44	45.2	46.1	44.5	1636101
1773855000	45.2	-0.95	-2.06	46.2	46.35	45	18614189
1773768600	46.15	0.65	1.43	45.95	47.3	45.95	4831704
1773682200	45.5	0.1	0.22	45.5	46	45	2461506
1773423000	45.4	-0.6	-1.30	46.1	46.25	45.15	14830522
1773336600	46	-2.3	-4.76	48.9	48.9	46	2015330
1773250200	48.3	0.05	0.10	47.45	48.8	47.1	8963390
1773163800	48.25	1.1	2.33	47.6	48.65	47.5	7116622
1773077400	47.15	-0.65	-1.36	47.8	47.8	46.65	2118415