SEI Investments Company【SEIC】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	-3.45	-4.53887646362	76.01	76.69	72.5106	836067	74.88904049	CS
4	-10.13	-12.2505744346	82.69	83.3	72.5106	734479	78.33248292	CS
12	-8.97	-11.002085122	81.53	86.95	72.5106	642397	81.29229123	CS
26	5.5	8.20161049806	67.06	87.18	66.58	662992	78.52573197	CS
52	3.11	4.47804175666	69.45	87.18	62.38	608772	73.18657343	CS
156	16.33	29.0414369554	56.23	87.18	46.3	577017	63.62260044	CS
260	23.56	48.0816326531	49	87.18	35.405	578287	60.72911824	CS

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
1741818900	73.8	-0.34	-0.46	74.955	74.955	73.78	701850
1741732500	74.14	-0.33	-0.44	74.45	75.09	73.81	858723
1741646100	74.47	-1.3	-1.72	74.92	75.29	73.84	849501
1741390500	75.77	-0.21	-0.28	75.625	76.36	74.4508	798782
1741304100	75.98	-0.95	-1.23	76.01	76.69	75.5	971477
1741217700	76.93	0.65	0.85	76.25	77.31	75.8432	1099542
1741131300	76.28	-2.77	-3.50	77.98	78.085	75.52	730476
1741044900	79.05	-1	-1.25	80.45	80.7	78.56	908916
1740785700	80.05	0.78	0.98	79.48	80.16	78.86	1258592
1740699300	79.27	-0.21	-0.26	79.83	80.52	79.19	470141
1740612900	79.48	-0.14	-0.18	79.62	80.75	79.33	1146874
1740526500	79.62	-0.4	-0.50	80.01	80.63	78.91	691276
1740440100	80.02	-0.23	-0.29	80.675	80.69	79.7	609264
1740180900	80.25	-1.99	-2.42	82.24	82.25	79.97	488468
1740094500	82.24	-0.57	-0.69	82.725	82.775	81.36	496900
1740008100	82.81	-0.03	-0.04	82.7	83.175	82.09	595952
1739921700	82.84	0.56	0.68	82.77	83.3	82.42	402745
1739576100	82.28	-0.34	-0.41	82.535	83.18	82.08	496977
1739489700	82.62	0.57	0.69	82.69	83.04	82.065	378639
1739403300	82.05	-0.64	-0.77	82.05	82.405	81.26	460774
1739316900	82.69	-1.64	-1.94	83.86	84.06	82.33	521680
1739230500	84.33	-0.97	-1.14	85.67	86.205	84.235	587998
1738971300	85.3	-0.94	-1.09	86.37	86.49	85.24	388465
1738884900	86.24	-0.06	-0.07	86.86	86.92	85.88	308284
1738798500	86.3	0.16	0.19	86.39	86.61	85.5	492270
1738712100	86.14	0.32	0.37	86.01	86.83	85.7	488497
1738625700	85.82	-0.76	-0.88	84.99	86.17	84.39	589768
1738366500	86.58	0.55	0.64	86	86.95	85.26	1001747
1738280100	86.03	3.07	3.70	86.15	86.93	84.7	1140231
1738193700	82.96	-1.43	-1.69	84.06	84.48	82.87	596968
1738107300	84.385	0.94	1.12	83.09	84.81	83.09	535961
1738020900	83.45	-1.43	-1.68	84.34	84.34	83.22	570523
1737761700	84.88	0.65	0.77	84.1	85.1171	83.41	672018
1737675300	84.23	0	0.00	84.23	84.23	84.23	0
1737588900	84.23	0.32	0.38	83.88	84.54	83.42	590840
1737502500	83.91	0.43	0.52	84.34	84.84	83.35	483143
1737156900	83.48	0.52	0.63	83.5	83.92	83.16	419338
1737070500	82.96	1.08	1.32	82.1	83.1	81.915	355500
1736984100	81.88	1.07	1.32	82.26	82.68	81.16	340165
1736897700	80.81	1.79	2.27	79.24	80.84	78.32	418001
1736811300	79.02	0.02	0.03	78.26	79.139	77.57	515669
1736552100	79	-2.48	-3.04	80.32	80.56	78.7	928073
1736379300	81.48	0.3	0.37	80.31	81.55	80.1497	491945
1736292900	81.18	-0.67	-0.82	82.245	82.355	80.3	608563
1736206500	81.85	-0.05	-0.06	82	82.69	81.55	685909
1735947300	81.9	-0.02	-0.02	82.21	82.35	80.99	526834
1735860900	81.92	-0.56	-0.68	82.97	83.21	81.66	564351
1735688100	82.48	-0.16	-0.19	83.35	83.67	82.32	623621
1735601700	82.64	-0.72	-0.86	82.785	83.055	82.09	366133
1735342500	83.36	-1.17	-1.38	83.53	84.265	82.86	444192
1735256100	84.53	0.07	0.08	83.95	84.69	83.8235	465272
1735077840	84.46	1.36	1.64	83.32	84.62	83.1378	278657
1734996900	83.1	0.35	0.42	82.56	83.21	82.37	632145
1734737700	82.75	1.28	1.57	81.475	83.29	81.37	1887129
1734651300	81.47	0.71	0.88	81.53	82.315	81.29	753678
1734564900	80.76	-4.36	-5.12	84.91	85.12	80.63	1005082
1734478500	85.12	-0.61	-0.71	85.295	85.945	84.96	752117
1734392100	85.73	-0.1	-0.12	85.53	86.309	84.391	869616
1734132900	85.83	-0.75	-0.87	86.75	87.0399	85.03	836096