Seraphim Space Investment Trust Plc【SSIT】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	-81.7	-31.6054158607	258.5	263	174	5691354	203.52710758	DE
4	-53.2	-23.1304347826	230	280	174	3307579	229.65375589	DE
12	22.8	14.8051948052	154	280	124.5	2763954	205.13907406	DE
26	95.8	118.271604938	81	280	81	2156614	174.81589307	DE
52	104.2	143.526170799	72.6	280	66.2	1508897	145.4995214	DE
156	140.1	381.74386921	36.7	280	26	735117	115.50465055	DE
260	71.8	68.380952381	105	280	26	577169	108.08376315	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	176.8	-10.2	-5.45	191.2	191.2	174	5541297
1780590600	187	-0.4	-0.21	187.4	193	178.8	6094383
1780504200	187.4	-22.1	-10.55	210	210	185.4	10493632
1780417800	209.5	-22	-9.50	235.5	235.5	206.5	4975532
1780331400	231.5	-18.5	-7.40	248.5	248.5	226	4330374
1780072200	250	-9	-3.47	258.5	263	241.5	2562850
1779985800	259	-8.5	-3.18	269	277.5	249	3596267
1779899400	267.5	-4.5	-1.65	272.5	272.5	258	1781825
1779813000	272	-1.5	-0.55	275	280	259	3861692
1779467400	273.5	15	5.80	258.5	273.5	254	2879581
1779381000	258.5	3	1.17	255	259	250	2621971
1779294600	255.5	13.5	5.58	245	255.5	240.5	1366681
1779208200	242	-8.5	-3.39	250.5	258	236.5	2345416
1779121800	250.5	7	2.87	240.5	256.5	240.5	2908324
1778862600	243.5	3.5	1.46	240	243.5	231	1249767
1778776200	240	6	2.56	231	246.5	231	1941525
1778689800	234	9.5	4.23	223	236	223	2401401
1778603400	224.5	-17	-7.04	241.5	243	222	2247937
1778517000	241.5	9	3.87	232	250.5	232	3241923
1778257800	232.5	4.5	1.97	230	238.5	220.5	1942924
1778171400	228	5	2.24	220	238	220	4509502
1778085000	223	-0.5	-0.22	220	223	213	2567294
1777998600	223.5	34.5	18.25	191.2	223.5	191.2	4974750
1777653000	189	-12.5	-6.20	200	200	188.2	2589486
1777566600	201.5	-7	-3.36	210	210	196.4	2971685
1777480200	208.5	2.5	1.21	208.5	219	202.5	3545478
1777393800	206	6	3.00	200.5	219	196.6	3103064
1777307400	200	-22.5	-10.11	217	222.5	186	6246716
1777048200	222.5	3	1.37	219.5	228	208.5	3246765
1776961800	219.5	7.5	3.54	216	232	212.5	6568803
1776875400	212	24.4	13.01	189.2	223	188.8	5804761
1776789000	187.6	-0.2	-0.11	191	191	185.4	1155849
1776702600	187.8	8.8	4.92	177.6	191	174	1828879
1776443400	179	0	0.00	184	184	176.6	2447606
1776357000	179	-6	-3.24	176.4	182.2	176	1328211
1776270600	185	1	0.54	189	189	175	2081188
1776184200	184	-6	-3.16	191	191	182	2231913
1776097800	190	2.4	1.28	183	198.2	176.8	3628139
1775838600	187.6	9.2	5.16	181	191.4	179.2	3035203
1775752200	178.4	3.6	2.06	173.6	180.4	173.6	1112422
1775665800	174.8	-4.2	-2.35	183	188	171.4	2394412
1775579400	179	9.5	5.60	175	184	175	3204428
1775147400	169.5	9.5	5.94	153	180.5	152.5	3047689
1775061000	160	10	6.67	152	160	150.5	2896326
1774974600	150	2	1.35	148	153.5	148	1662362
1774888200	148	5.5	3.86	143	148	139	1153700
1774632600	142.5	-3.5	-2.40	142	147	142	746774
1774546200	146	-1	-0.68	143	146	137.5	2202674
1774459800	147	5.5	3.89	146	149	141.5	1282012
1774373400	141.5	-3	-2.08	144.5	146	139	469283
1774287000	144.5	11.5	8.65	132.5	149.5	124.5	2518136
1774027800	133	-2.5	-1.85	139.5	140.5	133	1403041
1773941400	135.5	-5.5	-3.90	139	139	134	726119
1773855000	141	-4	-2.76	145	147	138	808116
1773768600	145	3.5	2.47	143.5	146.5	136.5	1706656
1773682200	141.5	-4.5	-3.08	150	150	139.5	1009672
1773423000	146	-4.5	-2.99	154	154	145.5	1089084
1773336600	150.5	6	4.15	144.5	155	142	1704437
1773250200	144.5	-5	-3.34	149	149	141	1012138
1773163800	149.5	14	10.33	138	149.5	138	1485219
1773077400	135.5	3.5	2.65	130	137	128.5	1347057
1772818200	132	-2	-1.49	134	135.5	130	955435