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	-5.1	-4.06050955414	125.6	130.7	119.3	1390029	125.18534033	DE
4	-17.7	-12.8075253256	138.2	149.4	119.3	1804424	131.96936607	DE
12	-11.4	-8.64291129644	131.9	160	119.3	1367400	138.83786801	DE
26	1.9	1.60202360877	118.6	160	110.4	1606039	135.24759366	DE
52	-54.3	-31.0640732265	174.8	210	110.4	1732889	150.67154681	DE
156	-171	-58.6620926244	291.5	454	110.4	1523163	234.1178773	DE
260	25.5	26.8421052632	95	454	61.3	1129074	223.88919902	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741282200	120.5	-3.4	-2.74	126.7	126.7	119.3	2310843
1741195800	123.9	1.4	1.14	122.4	126	122.4	1097222
1741109400	122.5	-5.2	-4.07	124.5	126.3	122.2	2160742
1741023000	127.7	1.8	1.43	126.2	130.69999	126.2	1458280
1740763800	125.9	-1.6	-1.25	127.4	127.4	125.4	1015728
1740677400	127.5	2.1	1.67	125.6	128.6	124.4	1218172
1740591000	125.4	-1	-0.79	127.5	127.5	124.5	1030517
1740504600	126.4	-1.2	-0.94	127.1	130	126	1002804
1740418200	127.6	-4.3	-3.26	132	132	126.8	1567233
1740159000	131.9	1.3	1.00	130.8	135	130.8	1198676
1740072600	130.6	-0.4	-0.31	130.6	133.1	130.5	1423028
1739986200	131	3.2	2.50	127.9	132.8	127.9	2716579
1739899800	127.8	-16.2	-11.25	137.3	137.3	122	10955269
1739813400	144	-1.8	-1.23	146.1	147.5	144	781370
1739554200	145.8	0.8	0.55	145	149.4	144.19999	898043
1739467800	145	-4	-2.68	147.5	148	142.3	1329808
1739381400	149	0.4	0.27	149	149.19999	145.4	1263368
1739295000	148.6	2	1.36	147.9	149.19999	147.1	1159269
1739208600	146.6	8.4	6.08	139	147.4	139	1215144
1738949400	138.19999	-1.7	-1.22	140	140.8	138.1	956549
1738863000	139.9	1.5	1.08	138.19999	142.9	138.19999	1640674
1738776600	138.4	-1.5	-1.07	139.5	140.6	138.19999	802186
1738690200	139.9	-0.7	-0.50	140.4	141.19999	138	1055404
1738603800	140.6	0.1	0.07	138.5	143.9	136.4	1092390
1738344600	140.5	-3.5	-2.43	143.8	144.69999	139.4	1623417
1738258200	144	1.1	0.77	143.5	146.6	143.1	1093435
1738171800	142.9	-0.8	-0.56	144	144.9	142.4	1085876
1738085400	143.69999	-0.7	-0.48	143.6	148	142.4	875676
1737999000	144.4	1.2	0.84	144	146.4	143.19999	1158111
1737739800	143.19999	-2	-1.38	145	145.19999	142.6	1316408
1737653400	145.19999	-5.8	-3.84	150	151	145.19999	1187843
1737567000	151	-6.2	-3.94	156	160	151	1656514
1737480600	157.19999	4.9	3.22	154	158.5	151.69999	1615325
1737394200	152.3	-2.4	-1.55	156	156	152.3	1190488
1737135000	154.69999	2.4	1.58	153.4	157.69999	153.1	988129
1737048600	152.3	-1.8	-1.17	157	157	152.3	787953
1736962200	154.1	0.5	0.33	154.1	156	150.6	729886
1736875800	153.6	-1.3	-0.84	153.3	155.3	152	1088651
1736789400	154.9	2.6	1.71	153.3	158.19999	152.6	1515533
1736530200	152.3	0.1	0.07	151.4	154	149.9	1358738
1736443800	152.19999	0.2	0.13	152.8	152.8	149	1071137
1736357400	152	0.1	0.07	151.69999	153	148.9	1344542
1736271000	151.9	1.1	0.73	148	152.9	146	1593597
1736184600	150.8	3.7	2.52	148	151.1	144.69999	2274180
1735925400	147.1	5.1	3.59	142	147.1	140.8	2070609
1735839000	142	6.8	5.03	136.5	142.9	136.5	1621122
1735666200	135.19999	2.7	2.04	132.8	136.4	132.4	618645
1735579800	132.5	1.9	1.45	131	133.5	130.3	944119
1735320600	130.6	1.6	1.24	129	131.9	129	318129
1735061400	129	0.8	0.62	128.5	130.4	128.5	188982
1734975000	128.19999	-1.6	-1.23	131.5	131.5	127.7	304583
1734715800	129.8	-1.4	-1.07	130.5	130.8	127.7	1293325
1734629400	131.19999	1.7	1.31	128	131.8	127	823280
1734543000	129.5	-0.8	-0.61	130.8	132.4	129.4	825988
1734456600	130.3	-2.8	-2.10	131.6	133.5	129.6	774749
1734370200	133.1	-4.1	-2.99	137.6	137.6	132.6	783962
1734111000	137.19999	-0.8	-0.58	135	139.8	135	887587
1734024600	138	6.6	5.02	131.9	139.5	131.9	1892800
1733938200	131.4	2.5	1.94	127.5	131.8	127.3	568500
1733851800	128.9	-1.4	-1.07	130.3	131	128.5	786074
1733765400	130.3	6.2	5.00	125.4	131.6	125.4	1584294