Sify Technologies Limited【SIFY】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	-0.965	-5.90214067278	16.35	16.75	14.48	43850	15.08591911	DR
4	-0.215	-1.37820512821	15.6	16.89	14.48	75110	15.72132715	DR
12	2.205	16.7298937785	13.18	17.85	13.02	75064	15.76542225	DR
26	0.965	6.69209431345	14.42	17.85	12	76310	15.04527536	DR
52	10.695	228.038379531	4.69	17.85	4.55	110103	12.48878227	DR
156	13.285	632.619047619	2.1	17.85	0.3036	524337	1.71090857	DR
260	12.145	374.845679012	3.24	17.85	0.3036	369927	1.86472029	DR

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
1783550100	15.12	0.53	3.63	14.61	15.16	14.61	25920
1783463700	14.59	-0.66	-4.33	15.31	15.4279	14.48	45976
1783377300	15.25	-0.07	-0.46	15.4	15.75	15.25	33012
1783031700	15.32	-1.29	-7.77	16.35	16.75	15.15	70490
1782945300	16.61	0	0.00	16.579999	16.88	16.274999	62962
1782858900	16.61	0.47	2.91	16.14	16.78	16.024999	76750
1782772500	16.14	0.46	2.90	15.52	16.239999	15.26	70111
1782513300	15.685	0.7	4.64	14.925	15.99	14.925	89596
1782426900	14.99	0.15	1.01	14.93	15.45	14.645	69513
1782340500	14.84	-1.16	-7.25	16.489999	16.489999	14.69	90363
1782254100	16	0.51	3.29	15.09	16.19	15.09	86726
1782167700	15.49	0.29	1.91	15.31	15.6	14.992	55149
1781822100	15.2	-0.06	-0.39	15.47	15.79	14.81	82411
1781735700	15.26	-0.74	-4.63	15.62	16.44	15.19	99096
1781649300	16	-0.59	-3.56	15.44	16.07	14.6	194287
1781562900	16.59	0.54	3.36	16.41	16.89	16.114999	64661
1781303700	16.05	-0.19	-1.17	16.5	16.5	15.68	60855
1781217300	16.239999	0.91	5.94	15.6	16.39	15.51	74254
1781130900	15.33	-0.79	-4.90	15.74	16.84	15.26	97118
1781044500	16.12	0.33	2.09	15.87	16.82	15.65	142157
1780958100	15.79	1.23	8.45	14.94	16.43	14.56	128442
1780698900	14.56	-2.4	-14.15	16.95	16.96	14.34	184384
1780612500	16.96	0.95	5.93	15.9	17.2525	15.77	93157
1780526100	16.01	-1.23	-7.13	17.07	17.09	15.51	113359
1780439700	17.24	0.07	0.41	17.05	17.59	16.9	82608
1780353300	17.17	0.35	2.08	16.73	17.85	16.310099	100701
1780094100	16.82	-0.27	-1.58	17	17.15	16.515	39435
1780007700	17.09	0.62	3.76	16.46	17.21	16.23	133674
1779921300	16.469999	-0.1	-0.60	16.45	16.6	16.1	68360
1779834900	16.57	0.43	2.66	16.399999	16.7899	16.1401	64966
1779489300	16.14	0.4	2.54	15.74	16.229	15.66	33977
1779402900	15.74	-0.58	-3.55	16.32	16.53	15.675	47613
1779316500	16.32	0.4	2.51	16.129999	16.559999	15.9	33759
1779230100	15.92	-0.12	-0.75	15.83	16.52	15.68	70924
1779143700	16.04	0.31	1.97	15.57	16.16	15.4	77679
1778884500	15.73	-0.74	-4.49	16.059999	16.386399	15.73	34562
1778798100	16.469999	0.29	1.82	16.329999	16.95	16.0117	42774
1778711700	16.175	0.3	1.86	16.11	16.5063	15.58	34910
1778625300	15.88	-0.45	-2.76	16.3	16.7	15.56	93035
1778538900	16.329999	-0.01	-0.06	16.25	17.49	16.14	163599
1778279700	16.34	0.46	2.90	16	16.45	15.95	84349
1778193300	15.88	0.61	3.99	15.22	16.055	15.04	109619
1778106900	15.27	0.63	4.30	14.78	15.48	14.61	55602
1778020500	14.64	-0.02	-0.14	14.8	14.99	14.64	26927
1777934100	14.66	-0.98	-6.27	15.42	15.62	14.63	59647
1777674900	15.64	0.23	1.49	15.43	15.85	15.335	37854
1777588500	15.41	0.37	2.46	15.14	15.64	14.96	58463
1777502100	15.04	-0.11	-0.73	14.92	15.22	14.86	16473
1777415700	15.15	0.29	1.95	14.51	15.2	14.5	29142
1777329300	14.86	-0.54	-3.51	15.46	15.46	14.62	43272
1777070100	15.4	-0.2	-1.28	15.77	15.9268	15.2	37946
1776983700	15.6	0.03	0.19	15.5	15.81	14.85	67938
1776897300	15.57	0.92	6.28	14.89	15.79	14.85	81228
1776810900	14.65	-0.21	-1.41	14.93	15.1237	14.33	62832
1776724500	14.86	1.44	10.73	13.14	15.02	13.02	162376
1776465300	13.42	-0.26	-1.90	13.97	14.1	13.27	41849
1776378900	13.68	0.54	4.11	13.18	14.14	13.0556	69974
1776292500	13.14	0.19	1.43	13.01	13.41	12.79	72776
1776206100	12.955	-0.01	-0.04	12.97	13.4838	12.43	96714
1776119700	12.96	-0.81	-5.88	13.95	13.95	12	200449
1775860500	13.77	-0.07	-0.51	13.81	13.9975	13.4	59473
1775774100	13.84	0.04	0.29	13.8	14.2299	13.68	31645