Standard Chartered Plc【STAN】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	-10	-0.487804878049	2050	2099	2016	8635433	2061.28814151	DE
4	47.5	2.38393977415	1992.5	2099	1764.5	7648596	1987.71274154	DE
12	445.8	27.9638690252	1594.2	2099	1559	7431415	1906.18999254	DE
26	244.5	13.6173767753	1795.5	2099	1472	7146920	1790.23146142	DE
52	809.5	65.7862657456	1230.5	2099	1166	6102558	1654.73856987	DE
156	1377.2	207.785153893	662.8	2099	571	6993011	1055.11680226	DE
260	1579.3	342.804428044	460.7	2099	406.2	7165824	851.97134217	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
1782750600	2040	4	0.20	2033	2054	2026	3949358
1782491400	2036	-27	-1.31	2031	2055	2016	2946742
1782405000	2063	30	1.48	2041	2064	2028	7012783
1782318600	2033	-38	-1.83	2075	2078	2033	6844534
1782232200	2071	0	0.00	2054	2098	2054	14008481
1782145800	2071	27	1.32	2050	2099	2047	12364626
1781886600	2044	-14	-0.68	2039	2060	2035	10385310
1781800200	2058	21	1.03	2038	2058	2015	4697419
1781713800	2037	40	2.00	2000	2045	1999.5	4357589
1781627400	1997	27	1.37	1970	2004	1964.5	3797426
1781541000	1970	42	2.18	1978	1982	1955.5	2588335
1781281800	1928	76	4.10	1905.5	1936.5	1886	7199600
1781195400	1852	61	3.41	1809	1863	1807	6837438
1781109000	1791	-20	-1.10	1803.5	1818	1764.5	7577764
1781022600	1811	-122	-6.31	1917.5	1943.5	1811	11019489
1780936200	1933	0	0.00	1905	1960	1904.5	4896764
1780677000	1933	-22.5	-1.15	1937	1958.5	1901	6195014
1780590600	1955.5	-56.5	-2.81	2007	2025	1859.5	9219290
1780504200	2012	-51	-2.47	2063	2073	2012	6631195
1780417800	2063	54	2.69	2022	2072	2021	13400113
1780331400	2009	15.5	0.78	1992.5	2018	1983	10992005
1780072200	1993.5	30.5	1.55	1963.5	2001	1953.5	24164957
1779985800	1963	-24.5	-1.23	1950	1980.5	1944.5	18989277
1779899400	1987.5	9	0.45	1978	2012	1963.5	5689513
1779813000	1978.5	32.5	1.67	1955	1990	1954	11687240
1779467400	1946	9.5	0.49	1943	1954	1928	3095702
1779381000	1936.5	9	0.47	1920	1954.5	1908	6651739
1779294600	1927.5	48.5	2.58	1874.5	1935.5	1868	8274795
1779208200	1879	-42.5	-2.21	1915.5	1921	1873	23692270
1779121800	1921.5	33	1.75	1872	1922.5	1869	5347519
1778862600	1888.5	-23.5	-1.23	1883	1899.5	1865.5	5150432
1778776200	1912	26.5	1.41	1885	1912	1874.5	4363756
1778689800	1885.5	48.5	2.64	1869.5	1885.5	1854.5	3924884
1778603400	1837	-29	-1.55	1843.5	1846	1805.5	5070433
1778517000	1866	-22.2	-1.18	1894.5	1913.5	1866	11161129
1778257800	1888.2	1.2	0.06	1868	1896	1864	4868353
1778171400	1887	-19	-1.00	1911.6	1917.4	1887	5144863
1778085000	1906	86.6	4.76	1875	1938.2	1869.4	5956889
1777998600	1819.4	-57.6	-3.07	1862	1862	1794.8	6601584
1777653000	1877	14.2	0.76	1853	1888.8	1833.6	3788423
1777566600	1862.8	72.8	4.07	1848.4	1875.4	1797.4	8968759
1777480200	1790	7.6	0.43	1771	1803.6	1771	7836979
1777393800	1782.4	18.6	1.05	1765.6	1782.4	1749	4938858
1777307400	1763.8	21.4	1.23	1742.8	1772.4	1738	5650652
1777048200	1742.4	-14.4	-0.82	1730.8	1753.2	1719.6	3361844
1776961800	1756.8	-23.2	-1.30	1773	1776	1739.8	4877323
1776875400	1780	-26	-1.44	1816.6	1820	1779.6	4400278
1776789000	1806	4	0.22	1814	1830.4	1804	5130629
1776702600	1802	-28	-1.53	1808	1821	1792.6	5290433
1776443400	1830	51	2.87	1775.6	1852	1766.4	5978635
1776357000	1779	-7.2	-0.40	1775.6	1805.2	1774	6585675
1776270600	1786.2	23.4	1.33	1752	1795	1748.4	7535879
1776184200	1762.8	43.8	2.55	1738	1766.2	1728.2	4634739
1776097800	1719	-11	-0.64	1705.4	1722.2	1685.8	4730413
1775838600	1730	21	1.23	1724.8	1752.2	1714.6	5784902
1775752200	1709	-16	-0.93	1718.2	1722	1683	5781032
1775665800	1725	151.6	9.64	1675.6	1750.2	1668.8	10517469
1775579400	1573.4	-17.1	-1.08	1594.2	1604	1559	4990482
1775147400	1590.5	-21.5	-1.33	1571	1606	1559	10978625
1775061000	1612	57	3.67	1605	1624	1598.5	12850625
1774974600	1555	14	0.91	1539	1575.5	1536	5903880
1774888200	1541	6	0.39	1516.5	1550	1514.5	7969039