S4 Capital Plc【SFOR】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	-1.5	-4.54545454545	33	35.7	31.05	1523460	32.91874477	DE
4	-11.5	-26.7441860465	43	45.1	31.05	1993043	37.14247702	DE
12	1.1	3.61842105263	30.4	47.4	30	3339054	39.69223097	DE
26	15.4	95.652173913	16.1	47.4	16.1	3931112	29.66666243	DE
52	7.3	30.1652892562	24.2	47.4	15.7	3531813	25.71622965	DE
156	-77.5	-71.1009174312	109	157	15.7	2638776	39.14093942	DE
260	-579.5	-94.8445171849	611	878	15.7	2317299	131.39656852	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
1782405000	31.5	-0.75	-2.33	32	33.1	31.05	2015418
1782318600	32.25	-0.95	-2.86	34.9	34.9	32.25	975748
1782232200	33.2	-0.65	-1.92	32.65	33.35	32.65	1859887
1782145800	33.85	-0.3	-0.88	35.7	35.7	33.7	1758635
1781886600	34.15	0.15	0.44	33	34.75	33	1049280
1781800200	34	-0.8	-2.30	36.25	36.25	32.95	2502506
1781713800	34.8	0	0.00	35	35.1	34.15	1282141
1781627400	34.8	-2.3	-6.20	37.6	37.6	34.75	1697593
1781541000	37.1	-0.3	-0.80	37.5	38.85	36.7	1389341
1781281800	37.4	0.6	1.63	36	37.6	36	1933303
1781195400	36.8	0.5	1.38	34.7	37.2	34.7	2698206
1781109000	36.3	1.2	3.42	34.05	36.8	34.05	2240449
1781022600	35.1	-2.15	-5.77	37.05	37.25	35	3803343
1780936200	37.25	-1.2	-3.12	38	38.4	36	2842808
1780677000	38.45	-3.1	-7.46	41.7	41.75	38	2190365
1780590600	41.55	-1.75	-4.04	42.3	42.55	39.05	2550058
1780504200	43.3	-0.1	-0.23	41.15	44.65	41.15	1793039
1780417800	43.4	0.55	1.28	42	45.1	42	1891933
1780331400	42.85	-0.15	-0.35	43	44	42.45	1416647
1780072200	43	1.35	3.24	43	43.65	42	2011831
1779985800	41.65	0.7	1.71	40	42.3	40	2235852
1779899400	40.95	-0.15	-0.36	41.15	41.35	40.7	2676928
1779813000	41.1	-3.05	-6.91	43	44.25	41	3356686
1779467400	44.15	0.8	1.85	41.3	45.1	41.3	1576367
1779381000	43.35	1.1	2.60	42.65	43.75	41.75	1227459
1779294600	42.25	0.4	0.96	41.9	42.9	41	2303552
1779208200	41.85	1.9	4.76	39	43.25	39	5926673
1779121800	39.95	-0.2	-0.50	42	42	39.55	1823204
1778862600	40.15	-0.85	-2.07	43	43	39.5	2283654
1778776200	41	-0.4	-0.97	39.4	42.1	39.4	866303
1778689800	41.4	0.55	1.35	42	42	40.65	1671206
1778603400	40.85	-3.95	-8.82	46.2	46.2	39.5	5564736
1778517000	44.8	-0.8	-1.75	44	46.9	44	6143451
1778257800	45.6	3.8	9.09	42.55	47.4	42.55	11213661
1778171400	41.8	0.05	0.12	41	42.4	35	13634409
1778085000	41.75	0.05	0.12	43	44.45	41.6	3641494
1777998600	41.7	0.95	2.33	39.8	43.05	39.8	3324525
1777653000	40.75	-2.65	-6.11	41.75	43.2	40.75	1392037
1777566600	43.4	-0.05	-0.12	43.45	45.75	42.4	5515716
1777480200	43.45	0.85	2.00	43	44.25	42.7	5464436
1777393800	42.6	1.95	4.80	39.05	44	39.05	4804879
1777307400	40.65	0	0.00	40.6	40.85	39.65	1561583
1777048200	40.65	0.3	0.74	40.5	40.95	39.25	1814700
1776961800	40.35	-0.65	-1.59	42	42.45	40.3	1922000
1776875400	41	-1.3	-3.07	41.95	43.4	40.35	2502610
1776789000	42.3	2.8	7.09	39	42.3	39	1971014
1776702600	39.5	-0.9	-2.23	40.25	40.25	39.3	1882558
1776443400	40.4	1.65	4.26	38.65	41.8	38.65	6129323
1776357000	38.75	0.1	0.26	40	40	37.4	2351289
1776270600	38.65	0.8	2.11	38	39.75	37.8	3766820
1776184200	37.85	-0.25	-0.66	38.1	38.7	36.7	4465317
1776097800	38.1	1.2	3.25	38.5	39	36.15	2582510
1775838600	36.9	0	0.00	36.7	38.95	36.5	6930442
1775752200	36.9	1.95	5.58	34.6	37.25	34.5	6033495
1775665800	34.95	3.2	10.08	33.85	35.5	33.4	6067860
1775579400	31.75	1.35	4.44	30.4	33.45	30	10497425
1775147400	30.4	0.7	2.36	28.05	30.4	28.05	3312316
1775061000	29.7	1.9	6.83	27.7	29.8	27.7	4018470
1774974600	27.8	1.35	5.10	26.65	28.75	26	6921253
1774888200	26.45	-0.1	-0.38	26.05	26.55	25.75	3875238
1774632600	26.55	-0.65	-2.39	25.6	27.35	25.6	4499021
1774546200	27.2	1.7	6.67	25.2	27.25	24.85	10377317