Seadrill Limited【SDRL】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	-1.39	-3.49685534591	39.75	40.785	37.31	1691728	38.81954048	CS
4	-9.47	-19.7992891491	47.83	48.38	37.31	1021364	41.13916575	CS
12	-8.98	-18.9691592733	47.34	55.47	37.31	768174	45.71452955	CS
26	4.43	13.0562923666	33.93	55.47	32.85	847205	42.96889075	CS
52	12.35	47.4817377932	26.01	55.47	25.7301	828879	36.92217882	CS
156	-2.64	-6.43902439024	41	56.46	17.74	867352	38.34408011	CS
260	37.8503	7425.99568374	0.5097	56.46	0.5097	562869	38.31841052	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
1782772800	38.68	-0.36	-0.92	39	39.87	38.355	943721
1782513600	39.04	0.66	1.72	38.14	39.14	38.04	4281075
1782427200	38.38	0.68	1.80	37.36	38.51	37.345	798320
1782340800	37.7	-2.07	-5.20	38.84	38.94	37.31	1341121
1782254400	39.77	-0.12	-0.30	39.75	40.785	39.28	1094425
1782168000	39.89	1.35	3.50	38.65	39.96	38.23	1214250
1781822400	38.54	-1.67	-4.15	40.185	40.35	37.39	1360535
1781736000	40.21	-0.01	-0.02	40.36	40.99	39.86	582264
1781649600	40.22	-2.17	-5.12	41.93	42.44	40.05	621197
1781563200	42.39	-1.86	-4.20	42.84	43.16	42.01	983068
1781304000	44.25	-0.14	-0.32	44.17	45.02	43.57	576507
1781217600	44.39	-0.42	-0.94	45.25	45.47	43.87	624427
1781131200	44.81	0.76	1.73	44.66	45.76	44.29	698777
1781044800	44.05	-1.42	-3.12	45.48	45.735	43.41	787698
1780958400	45.47	1.09	2.46	45.05	46.15	45.05	811550
1780699200	44.38	-1.29	-2.82	45.84	46.38	44.07	669773
1780612800	45.67	-0.16	-0.35	45.25	46.6	45.25	668349
1780526400	45.83	-1.58	-3.33	47.63	47.71	45.8	820971
1780440000	47.41	-0.42	-0.88	47.83	48.38	47.29	527915
1780353600	47.83	0.66	1.40	47.47	48.7396	47.38	613731
1780094400	47.17	-0.78	-1.63	47.88	48.36	46.75	584102
1780008000	47.95	0.36	0.76	48.05	48.49	47.59	429015
1779921600	47.59	-2.15	-4.32	48.76	48.76	47.38	543094
1779835200	49.74	-1.24	-2.43	50.66	51.375	49.46	418376
1779489600	50.98	-0.65	-1.26	51.63	51.71	49.0816	404340
1779403200	51.63	-2.17	-4.03	54.11	54.31	51.52	555849
1779316800	53.8	-0.43	-0.79	54.31	55.47	53.09	859094
1779230400	54.23	-0.57	-1.04	54.8	55.2	53.51	568037
1779144000	54.8	2.1	3.98	52.28	55.17	52.28	1191239
1778884800	52.7	1.33	2.59	51.37	52.874	50.883	950001
1778798400	51.37	1.32	2.64	50.15	51.52	49.9105	566521
1778712000	50.05	0.09	0.18	50.1	50.65	49.405	778405
1778625600	49.96	0	0.00	50.33	51.68	49.85	875344
1778539200	49.96	1.64	3.39	51.25	51.26	48.07	999338
1778280000	48.32	0.61	1.28	47.81	48.87	47.23	668098
1778193600	47.71	-0.61	-1.26	48.53	48.55	46.775	627729
1778107200	48.32	-0.58	-1.19	47.65	48.79	47.3	421803
1778020800	48.9	-0.46	-0.93	48.79	49.499	48.465	448029
1777934400	49.36	0.05	0.10	49	49.53	48.72	475001
1777675200	49.31	-0.38	-0.76	49.19	49.55	48.365	372439
1777588800	49.69	-0.17	-0.34	49.57	49.975	48.36	653509
1777502400	49.86	0.07	0.14	50	50.35	49.205	720833
1777416000	49.79	0.92	1.88	49.52	49.95	48.84	805401
1777329600	48.87	0.77	1.60	48.62	49.75	48.21	824227
1777070400	48.1	0.38	0.80	48	48.4	47.3496	404034
1776984000	47.72	0.59	1.25	47.25	48	47.02	359953
1776897600	47.13	0.11	0.23	47.52	47.8	46.925	532111
1776811200	47.02	0.97	2.11	46.31	47.33	46.31	349505
1776724800	46.05	-0.12	-0.26	46.53	46.94	45.565	569249
1776465600	46.17	-1.06	-2.24	45.53	46.49	44.59	966287
1776379200	47.23	1.26	2.74	45.97	48	45.735	742263
1776292800	45.97	-0.04	-0.09	45.94	46.74	45.41	560402
1776206400	46.01	-2.24	-4.64	48.1	48.1	45.82	642471
1776120000	48.25	0.73	1.54	47.97	48.97	47.875	564507
1775860800	47.52	-0.1	-0.21	47.62	48.01	47.095	572966
1775774400	47.62	-0.68	-1.41	48.15	48.99	47.58	741052
1775688000	48.3	-0.28	-0.58	46.71	48.56	46.41	972137
1775601600	48.58	1.38	2.92	47.34	48.98	47.34	820284
1775515200	47.2	1.57	3.44	45.22	47.51	44.99	720175
1775169600	45.63	1.07	2.40	45.45	48	45.36	874449
1775083200	44.56	-0.94	-2.07	44.57	45.67	44.41	644433
1774996800	45.5	0.55	1.22	45.2	46.23	44.58	716481
1774910400	44.95	-0.46	-1.01	46.38	46.545	44.478	555400