Star Energy Group Plc【STAR】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	-1	-5.26315789474	19	19.5	18	263953	18.97593647	DE
4	1	5.88235294118	17	19.95	16.55	241980	18.66548343	DE
12	4	28.5714285714	14	19.95	14	313522	16.67181741	DE
26	8.5	89.4736842105	9.5	19.95	9.01	266433	14.8662191	DE
52	10.95	155.319148936	7.05	19.95	5.75	271864	10.69984495	DE
156	5	38.4615384615	13	19.95	5.75	303119	9.61865953	DE
260	17.025	1746.15384615	0.975	19.95	0.75	336900	5.79161257	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
1782145800	18	-0.75	-4.00	18.75	18.75	18	158706
1781886600	18.75	-0.25	-1.32	18.5	18.75	18.5	127033
1781800200	19	0	0.00	19	19	18.5	306827
1781713800	19	0	0.00	19	19.1	18.5	396611
1781627400	19	0	0.00	19	19	18	323474
1781541000	19	-0.5	-2.56	19	19.5	18.25	165822
1781281800	19.5	1	5.41	18.5	19.5	17.5	632963
1781195400	18.5	-0.5	-2.63	19	19	17.75	117238
1781109000	19	0	0.00	19	19	18	41366
1781022600	19	0	0.00	19	19	18.5	131561
1780936200	19	0	0.00	19	19	18.4	88588
1780677000	19	0	0.00	19	19.5	18.5	51972
1780590600	19	0	0.00	19	19	19	66008
1780504200	19	0	0.00	19	19.8	18.8	209821
1780417800	19	0	0.00	19	19.6	18.95	318984
1780331400	19	0.5	2.70	18.5	19.55	18.25	345577
1780072200	18.5	1	5.71	17.5	18.5	17.4	386549
1779985800	17.5	0.5	2.94	17	17.5	16.6	407261
1779899400	17	0	0.00	17	17.1	16.6	120242
1779813000	17	0	0.00	17	17.5	16.55	359716
1779467400	17	0.75	4.62	16.25	17	16	143631
1779381000	16.25	0	0.00	16.25	16.6	16.25	139827
1779294600	16.25	0	0.00	16.25	16.25	16.2	365126
1779208200	16.25	0.75	4.84	15.5	16.25	15.5	1529737
1779121800	15.5	0	0.00	15.5	15.5	15.5	249880
1778862600	15.5	0	0.00	15.5	15.5	15.5	130645
1778776200	15.5	-1	-6.06	16.5	16.5	15.45	490451
1778689800	16.5	0.5	3.13	16	17	15.9	401799
1778603400	16	0	0.00	16	16.75	15.9	436322
1778517000	16	0	0.00	16	16	16	135628
1778257800	16	0	0.00	16	16.75	16	105555
1778171400	16	0	0.00	16	16	16	157109
1778085000	16	0	0.00	16	16	16	399422
1777998600	16	0	0.00	16	16	16	92794
1777653000	16	-0.25	-1.54	16	16	15.7	272596
1777566600	16.25	0	0.00	16.25	16.35	16	99170
1777480200	16.25	-0.5	-2.99	16.5	17.55	16	137587
1777393800	16.75	-0.25	-1.47	17	17.2	16.75	192841
1777307400	17	-0.25	-1.45	17.25	17.25	16.7	549730
1777048200	17.25	1	6.15	16.25	17.5	16.1	1095744
1776961800	16.25	0.75	4.84	15.5	16.5	15.5	581420
1776875400	15.5	0	0.00	15.5	15.75	15.5	16971
1776789000	15.5	0	0.00	15.5	15.5	15.45	79862
1776702600	15.5	0.25	1.64	15.5	16.55	15.5	754478
1776443400	15.25	-0.5	-3.17	15.75	15.75	15.25	392243
1776357000	15.75	0	0.00	15.75	15.75	15.5	542841
1776270600	15.75	0	0.00	15.75	15.75	15.6	316980
1776184200	15.75	0	0.00	15.75	15.75	15.75	147564
1776097800	15.75	0.75	5.00	15	15.75	15	511949
1775838600	15	0.25	1.69	14.75	15.65	14.75	587315
1775752200	14.75	0	0.00	14.75	14.75	14.75	109523
1775665800	14.75	-1.5	-9.23	16	16	14.5	405169
1775579400	16.25	1	6.56	15.25	16.25	15.25	518781
1775147400	15.25	0.5	3.39	15	15.25	15	381574
1775061000	14.75	0	0.00	14.75	14.75	14.475	150695
1774974600	14.75	0.5	3.51	14.5	14.75	14.25	236882
1774888200	14.25	0.25	1.79	14	14.25	14	99773
1774632600	14	-0.5	-3.45	14.5	15.175	14	274073
1774546200	14.5	0.25	1.75	14.25	14.5	14.125	155993
1774459800	14.25	-0.5	-3.39	14.75	14.875	14.25	329591
1774373400	14.75	0	0.00	14.75	15.1	14.625	36518
1774287000	14.75	-0.5	-3.28	15.25	15.25	14.25	654735