Saga Communications Inc【SGA】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	-0.32	-3.36487907466	9.51	9.67	9.18	10333	9.38470917	CS
4	-1.77	-16.1496350365	10.96	11.05	9.18	14455	9.83507064	CS
12	-1.78	-16.226071103	10.97	12.08	9.18	10289	10.70137752	CS
26	-2.35	-20.3639514731	11.54	12.76	9.18	12071	11.17713297	CS
52	-3.31	-26.48	12.5	14.27	9.18	10530	11.76655265	CS
156	-11.43	-55.4316197866	20.62	27	9.18	14301	16.27614101	CS
260	-14.6	-61.3703236654	23.79	29.75	9.18	13716	19.04406238	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
1780612500	9.19	-0.15	-1.61	9.24	9.34	9.19	3542
1780526100	9.34	-0.03	-0.32	9.36	9.3699999	9.18	11794
1780439700	9.3699999	-0.06	-0.64	9.51	9.51	9.3	13107
1780353300	9.43	-0.05	-0.53	9.44	9.49	9.2343	16058
1780094100	9.48	-0.15	-1.56	9.51	9.67	9.2201	7162
1780007700	9.63	0.21	2.23	9.48	9.63	9.34	6327
1779921300	9.42	0.17	1.84	9.21	9.485	9.21	14210
1779834900	9.25	-0.33	-3.44	9.55	9.84	9.22	30673
1779489300	9.58	-0.53	-5.24	9.9	10.06	9.53	18102
1779402900	10.11	0.04	0.40	10.12	10.1789	10.01	8760
1779316500	10.07	0.08	0.80	10	10.105	10	6092
1779230100	9.99	-0.06	-0.60	10.06	10.15	9.9	9822
1779143700	10.05	-0.06	-0.59	10.05	10.28	9.95	10074
1778884500	10.11	-0.04	-0.39	10.16	10.27	10.06	5301
1778798100	10.15	0.13	1.30	10.01	10.285	10.01	22041
1778711700	10.02	-0.11	-1.09	10.13	10.3299	9.96	26305
1778625300	10.13	-0.13	-1.27	10.29	10.47	10.13	8761
1778538900	10.26	-0.6	-5.52	10.73	11.05	10.24	47123
1778279700	10.86	-0.12	-1.09	10.96	10.9799	10.75	9394
1778193300	10.98	-0.19	-1.70	11.17	11.2	10.85	21338
1778106900	11.17	-0.05	-0.45	11.27	11.49	11.17	3163
1778020500	11.22	-0.01	-0.09	11.27	11.3	11.19	2184
1777934100	11.23	0.22	2.00	11.02	11.7	11.02	8430
1777674900	11.01	-0.27	-2.39	11.24	11.5	10.99	26300
1777588500	11.28	0.23	2.08	11.05	11.28	11.005	11871
1777502100	11.0506	0.04	0.37	11.03	11.29	11	13103
1777415700	11.01	0.01	0.09	11.09	11.3349	11	47147
1777329300	11	-0.77	-6.50	11.75	11.76	11	16963
1777070100	11.765	0.2	1.69	11.57	11.765	11.57	651
1776983700	11.57	0.08	0.70	11.35	11.7651	11.35	3344
1776897300	11.49	-0.03	-0.26	11.5	11.5	11.295	5978
1776810900	11.52	-0.14	-1.20	11.75	11.75	11.52	2888
1776724500	11.66	-0.29	-2.43	11.66	11.795	11.66	2772
1776465300	11.95	0.02	0.17	11.95	11.95	11.78	1614
1776378900	11.93	0.14	1.14	11.66	11.93	11.66	1222
1776292500	11.795	-0.19	-1.54	11.83	11.83	11.655	1824
1776206100	11.98	0.29	2.45	11.7	11.98	11.6	3563
1776119700	11.6936	-0.09	-0.73	11.77	11.79	11.6936	484
1775860500	11.78	0.16	1.38	11.76	11.95	11.76	1843
1775774100	11.62	-0.18	-1.53	11.78	11.78	11.57	2794
1775687700	11.8	0.2	1.72	11.68	11.99	11.68	6799
1775601300	11.6	0.16	1.40	11.44	11.77	11.4	2077
1775514900	11.44	-0.37	-3.13	11.77	11.8979	11.44	6328
1775169300	11.81	0.08	0.64	11.62	11.98	11.62	4776
1775082900	11.735	0.04	0.30	11.8	11.8	11.6	1387
1774996500	11.7	-0.11	-0.93	11.81	11.85	11.675	2581
1774910100	11.81	-0.16	-1.32	12.01	12.08	11.81	5135
1774650900	11.9685	-0.03	-0.26	11.99	12	11.88	6067
1774564500	12	-0.05	-0.41	12.03	12.045	11.9	4643
1774478100	12.05	0.09	0.75	11.7701	12.05	11.7701	1456
1774391700	11.96	-0.02	-0.17	11.4319	12	11.4319	14214
1774305300	11.98	-0.01	-0.08	11.99	11.99	11.42	12150
1774046100	11.99	0.8	7.15	11.09	11.99	11.09	11006
1773959700	11.19	0	0.00	11.11	11.2125	11.04	5387
1773873300	11.19	0.03	0.27	11.09	11.2	11.05	5652
1773786900	11.16	-0.14	-1.24	11.3	11.4	11.16	4369
1773700500	11.3	-0.09	-0.79	11.29	11.39	11.29	1190
1773441300	11.39	0.3	2.71	10.97	11.39	10.9	6593
1773354900	11.09	0.09	0.82	10.95	11.205	10.9	15959
1773268500	11	-0.38	-3.34	11.36	11.4	11	20539
1773182100	11.38	0.02	0.18	11.31	11.38	11.31	503
1773095700	11.36	-0.13	-1.13	11.36	11.535	11.31	2812
1772840100	11.49	0.06	0.52	11.585	11.585	11.31	4197
1772753700	11.43	-0.13	-1.12	11.53	11.58	11.43	2246