Safestay Plc【SSTY】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	0	0	13.5	13.5	13.5	6781	13.5	DE
4	1.5	12.5	12	13.5	12	85538	12.89569606	DE
12	-2	-12.9032258065	15.5	15.5	11.5	40036	13.05937196	DE
26	-4	-22.8571428571	17.5	17.5	11.5	181767	15.93153237	DE
52	-8	-37.2093023256	21.5	25.5	11.5	97848	16.61346443	DE
156	-16	-54.2372881356	29.5	29.6	11.5	43563	18.31230308	DE
260	-9	-40	22.5	31	11.5	37951	18.51918265	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
1781281800	13.5	0	0.00	13.5	13.5	13.5	1
1781195400	13.5	0	0.00	13.5	13.5	13.5	5000
1781109000	13.5	0	0.00	13.5	13.5	13.5	2000
1781022600	13.5	0	0.00	13.5	13.5	13.5	26907
1780936200	13.5	0	0.00	13.5	13.5	13.5	0
1780677000	13.5	0	0.00	13.5	13.5	13.5	0
1780590600	13.5	0	0.00	13.5	13.5	13.5	0
1780504200	13.5	0	0.00	13.5	13.5	13.5	62
1780417800	13.5	0	0.00	13.5	13.5	13.5	0
1780331400	13.5	0.5	3.85	13.5	13.5	13.5	5933
1780072200	13	0	0.00	13	13	13	0
1779985800	13	0.5	4.00	12.5	13	12.5	1275000
1779899400	12.5	0	0.00	12.5	13	12.5	194348
1779813000	12.5	0	0.00	12.5	13	12.5	20000
1779467400	12.5	0	0.00	12.5	13	12.5	0
1779381000	12.5	0.5	4.17	12	13	12	27372
1779294600	12	0	0.00	12	12.5	12	0
1779208200	12	0	0.00	12	12.5	12	3500
1779121800	12	0	0.00	12	12.5	12	0
1778862600	12	0	0.00	12	12.5	12	65109
1778776200	12	-1.5	-11.11	13.5	13.5	11.5	253517
1778689800	13.5	0	0.00	13.5	13.5	13.5	0
1778603400	13.5	0	0.00	13.5	13.5	13.5	0
1778517000	13.5	0	0.00	13.5	13.5	13.5	0
1778257800	13.5	0	0.00	13.5	13.5	13.5	1909
1778171400	13.5	0	0.00	13.5	13.5	13.5	0
1778085000	13.5	0.25	1.89	13.25	13.5	13.25	10880
1777998600	13.25	0	0.00	13.25	13.25	13.25	50000
1777653000	13.25	0	0.00	13.25	13.25	13.25	7496
1777566600	13.25	0	0.00	13.25	13.25	13.25	2
1777480200	13.25	0.25	1.92	13	13.25	13	20000
1777393800	13	0	0.00	13	13	13	0
1777307400	13	0	0.00	13	13	13	378
1777048200	13	-0.5	-3.70	13.5	13.5	13	7135
1776961800	13.5	-0.5	-3.57	14	14	13.5	24404
1776875400	14	-1	-6.67	15	15	14	41718
1776789000	15	0	0.00	15	15	15	3056
1776702600	15	0	0.00	15	15.05	14	14655
1776443400	15	0	0.00	15	15	15	0
1776357000	15	0	0.00	15	15	15	0
1776270600	15	0	0.00	15	15	15	0
1776184200	15	0	0.00	15	15	15	50
1776097800	15	0	0.00	15	15	15	17000
1775838600	15	0	0.00	15	15	15	8
1775752200	15	0	0.00	15	15	15	0
1775665800	15	0	0.00	15	15	15	28
1775579400	15	0	0.00	15	15	14	159693
1775147400	15	0	0.00	15	15	15	34976
1775061000	15	0	0.00	15	15	15	38
1774974600	15	-0.5	-3.23	15.5	15.5	15	9661
1774888200	15.5	0	0.00	15.5	15.5	15.5	111
1774632600	15.5	0	0.00	15.5	15.5	15.5	19
1774546200	15.5	0	0.00	15.5	15.5	15.5	0
1774459800	15.5	0	0.00	15.5	15.5	15.5	1
1774373400	15.5	0	0.00	15.5	15.5	15	71
1774287000	15.5	0.25	1.64	15.5	15.5	15.5	0
1774027800	15.25	-0.25	-1.61	15.5	15.5	15.25	0
1773941400	15.5	0	0.00	15.5	15.5	15.5	55
1773855000	15.5	0	0.00	15.5	15.5	15.5	0
1773768600	15.5	0	0.00	15.5	15.5	15.5	12
1773682200	15.5	0	0.00	15.5	15.5	15.5	0
1773423000	15.5	0	0.00	15.5	15.5	15.5	0