Serica Energy Plc【SQZ】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	-21.4	-7.99701046338	267.6	271.8	238.6	2418002	252.33803698	DE
4	-23.8	-8.81481481481	270	282.8	238.6	1766427	258.72105385	DE
12	-11.8	-4.57364341085	258	302	236.2	2283310	268.99368734	DE
26	76	44.6533490012	170.2	302	166.4	2259866	250.39456171	DE
52	71.4	40.8466819222	174.8	302	148.8	2110239	216.94652125	DE
156	-0.8	-0.323886639676	247	302	110.4	1658146	186.54899792	DE
260	121.8	97.9099678457	124.4	454	110.4	1567012	222.83412735	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	246.2	7.2	3.01	242.8	246.2	241.2	2225957
1781800200	239	-8	-3.24	242	244.6	239	1521666
1781713800	247	1	0.41	244	248.4	238.6	1178912
1781627400	246	-9.4	-3.68	251	251	241	3083153
1781541000	255.4	-10.4	-3.91	256.8	258	247.2	3727367
1781281800	265.8	-13	-4.66	267.6	271.8	257.39999	2578910
1781195400	278.8	8	2.95	275	282.8	274	1645531
1781109000	270.8	12.8	4.96	256	270.8	256	1666205
1781022600	258	-9	-3.37	266.8	266.8	257.2	1855116
1780936200	267	8.2	3.17	261.39999	275.6	261.39999	2657885
1780677000	258.8	-1.6	-0.61	261	264.6	255.8	1852991
1780590600	260.39999	1.8	0.70	256.2	264.8	253.2	1148020
1780504200	258.6	-8.2	-3.07	266.6	269.8	254.6	1696505
1780417800	266.8	7	2.69	265	271.8	258.39999	1411552
1780331400	259.8	10	4.00	252	260.39999	251.4	1115281
1780072200	249.8	-6	-2.35	254.4	256	247	1596718
1779985800	255.8	2.8	1.11	255.4	259	250.6	1012386
1779899400	253	-11.4	-4.31	264.39999	264.39999	250.8	1472422
1779813000	264.39999	-1	-0.38	263.39999	264.6	256.2	1151420
1779467400	265.39999	-7.6	-2.78	270	270.2	260.6	1190065
1779381000	273	-7	-2.50	278.6	280.39999	271.6	2334126
1779294600	280	-6.8	-2.37	284.6	289.8	278.39999	2052244
1779208200	286.8	-0.8	-0.28	289.6	291.8	285	913221
1779121800	287.6	8.8	3.16	280.8	289.2	277.39999	2135199
1778862600	278.8	1.6	0.58	275.39999	280	274.8	815664
1778776200	277.2	0.8	0.29	279.6	282	274	919347
1778689800	276.39999	3.4	1.25	273	276.39999	270	2979350
1778603400	273	3	1.11	273	277	271	950418
1778517000	270	7	2.66	270	271.6	266	915238
1778257800	263	-0.8	-0.30	266.2	269.8	261.8	1188447
1778171400	263.8	1.2	0.46	261	264.6	256.8	3836203
1778085000	262.6	-22.4	-7.86	278.6	278.8	258.2	3013300
1777998600	285	-6	-2.06	296.39999	302	284.6	1914799
1777653000	291	3	1.04	289.2	291	284.6	1072765
1777566600	288	0.4	0.14	291	297	285.6	2008810
1777480200	287.6	6.6	2.35	286.6	294.2	282.39999	2308993
1777393800	281	3	1.08	280.39999	287.39999	273.6	1995129
1777307400	278	3.6	1.31	282.39999	282.39999	276	1707114
1777048200	274.39999	3	1.11	276.6	283.2	271.8	2199138
1776961800	271.39999	1	0.37	282	283.39999	271.2	2836573
1776875400	270.39999	10.6	4.08	261	274.6	259.6	2487316
1776789000	259.8	6.6	2.61	247	260.39999	247	2986162
1776702600	253.2	9.2	3.77	254	259.6	250.4	1647552
1776443400	244	-13.8	-5.35	261	262.6	240	4194348
1776357000	257.8	-0.2	-0.08	256.39999	261.6	252.8	1556031
1776270600	258	-8.2	-3.08	268	269.2	254.8	1649735
1776184200	266.2	-9.6	-3.48	271.6	272.39999	263.6	2015814
1776097800	275.8	7.8	2.91	280	286	272.8	1943067
1775838600	268	-3.6	-1.33	270	272.8	262.8	1759013
1775752200	271.6	13.8	5.35	261.8	273.2	259	2397880
1775665800	257.8	-33.8	-11.59	250	260	236.2	8314656
1775579400	291.6	14.1	5.08	281.6	292.8	280.8	3045456
1775147400	277.5	12	4.52	280.5	284.5	275.5	2887986
1775061000	265.5	-28.5	-9.69	278.5	279	260.5	4823779
1774974600	294	2	0.68	284	295	284	3167008
1774888200	292	18	6.57	277.5	296.5	277.5	7012927
1774632600	274	18.5	7.24	258	277	251.5	4318446
1774546200	255.5	1	0.39	259	266	254	1981864
1774459800	254.5	2.5	0.99	242.5	255.5	240.5	2238663
1774373400	252	2.5	1.00	250.5	252.5	244	4221680
1774287000	249.5	-14.5	-5.49	264	265	246	3862994