Severfield Plc【SFR】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	5.9	19.3442622951	30.5	36.45	30.5	2462588	34.29630082	DE
4	9.85	37.0998116761	26.55	36.45	25.9	976834	32.00473401	DE
12	11.4	45.6	25	36.45	24.8	528114	30.02373215	DE
26	7.7	26.8292682927	28.7	36.45	21.6	474239	29.10530421	DE
52	-0.1	-0.27397260274	36.5	40.2	21.6	484868	30.34126059	DE
156	-32	-46.783625731	68.4	89.6	18.8	626032	45.12707868	DE
260	-45.4	-55.5012224939	81.8	89.6	18.8	511493	50.69876211	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
1783009800	36	0.5	1.41	36	36.3	35.55	3495342
1782923400	35.5	0.95	2.75	34	35.5	34	2161593
1782837000	34.55	0.65	1.92	33	35	33	1551508
1782750600	33.9	1.7	5.28	32.45	33.9	32.049999	1029427
1782491400	32.2	2.6	8.78	30.5	33	30.5	4075070
1782405000	29.6	-0.3	-1.00	29.5	30.5	29.4	422020
1782318600	29.9	2.15	7.75	28.6	30	27.4	1771715
1782232200	27.75	-0.05	-0.18	27.5	28.4	27.5	2182954
1782145800	27.8	0.8	2.96	26	28	26	551919
1781886600	27	-0.5	-1.82	26.5	27.45	26.5	239583
1781800200	27.5	0.2	0.73	27.25	27.5	26.9	57284
1781713800	27.3	0.2	0.74	27.75	27.75	27.1	228989
1781627400	27.1	-0.6	-2.17	27.5	27.75	27.1	281363
1781541000	27.7	0.9	3.36	26.3	27.7	26.3	163795
1781281800	26.8	0.3	1.13	26.1	27	26.1	253761
1781195400	26.5	0.2	0.76	27	27	26.5	152994
1781109000	26.3	0.3	1.15	26	26.4	25.9	220620
1781022600	26	-0.1	-0.38	26	26	26	145279
1780936200	26.1	-1.4	-5.09	28.45	28.45	26	332802
1780677000	27.5	0.05	0.18	26.55	27.5	26	218658
1780590600	27.45	0.65	2.43	27.5	27.5	26.25	147498
1780504200	26.8	-0.05	-0.19	26	26.8	26	297811
1780417800	26.85	-0.6	-2.19	27	28	26.85	298447
1780331400	27.45	-1.05	-3.68	27.9	28.5	27.45	277089
1780072200	28.5	-0.25	-0.87	26.5	28.95	26.5	407890
1779985800	28.75	2.25	8.49	27	28.75	25.75	556147
1779899400	26.5	0.5	1.92	26.45	26.5	26.45	369350
1779813000	26	-0.7	-2.62	26.1	26.6	26	97686
1779467400	26.7	-0.1	-0.37	26.05	26.9	26.05	141359
1779381000	26.8	0.8	3.08	26.45	27.55	26.4	639462
1779294600	26	-0.15	-0.57	26.8	26.8	25	271514
1779208200	26.15	-0.15	-0.57	26.5	26.9	26	519542
1779121800	26.3	0.3	1.15	24.8	26.65	24.8	95555
1778862600	26	0.4	1.56	26.25	26.45	25.95	121745
1778776200	25.6	0.1	0.39	26	26	25.55	155848
1778689800	25.5	-0.1	-0.39	25.55	26	25.5	115798
1778603400	25.6	0.6	2.40	25.5	26.05	25.5	220968
1778517000	25	-0.35	-1.38	25	25	25	160360
1778257800	25.35	-0.6	-2.31	26.1	26.1	25.35	143741
1778171400	25.95	0.25	0.97	25.3	25.95	25.25	101348
1778085000	25.7	-1.05	-3.93	26.45	26.45	25.7	333813
1777998600	26.75	0.4	1.52	26.4	26.75	26.3	97901
1777653000	26.35	1.1	4.36	25.25	26.35	25.2	341932
1777566600	25.25	-0.95	-3.63	25.6	25.6	25.25	317920
1777480200	26.2	-0.6	-2.24	26.2	26.2	26.2	44008
1777393800	26.8	0.2	0.75	26.8	26.8	26.8	58163
1777307400	26.6	0.7	2.70	27.4	27.4	26.4	99898
1777048200	25.9	-0.5	-1.89	26.6	26.6	25.6	1141532
1776961800	26.4	-0.8	-2.94	27	27	26.4	1120531
1776875400	27.2	-0.05	-0.18	27.2	27.3	26.75	171564
1776789000	27.25	0.55	2.06	26.95	27.25	26.95	103559
1776702600	26.7	0.2	0.75	26.75	26.8	26.5	422625
1776443400	26.5	-0.1	-0.38	26.5	27	26.3	459002
1776357000	26.6	-0.4	-1.48	25.95	26.95	25.9	264602
1776270600	27	-0.4	-1.46	26.5	27	25.5	207357
1776184200	27.4	1.95	7.66	26	27.4	26	218450
1776097800	25.45	-0.85	-3.23	26	26	25.45	183744
1775838600	26.3	0.3	1.15	25	26.6	25	368187
1775752200	26	2.7	11.59	26	26	25.95	251826
1775665800	23.3	-1	-4.12	24	26	23.3	272583
1775579400	24.3	-1.4	-5.45	23.4	25.9	23.05	628750