Sea Limited【SE】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	9.15	11.1408742238	82.13	93.76	80.8	3643032	86.97595859	DR
4	5.565	6.49244589628	85.715	97.8	80.8	3651403	88.66254137	DR
12	9.37	11.4393846905	81.91	99.973	77.6	4020933	87.65653076	DR
26	-29.76	-24.5869134171	121.04	148.26	77.05	4935664	100.57334586	DR
52	-66.27	-42.0628371945	157.55	199.3	77.05	4704521	128.81131161	DR
156	30.06	49.1016007841	61.22	199.3	34.35	5456769	87.59097282	DR
260	-192.78	-67.8659438147	284.06	372.6999	34.35	5640405	103.0483358	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	91.28	0.44	0.48	91	92.26	89.155	3538606
1781736000	90.84	4.03	4.64	88.54	93.76	88.25	4942464
1781649600	86.81	0.15	0.17	88.49	90.29	86.21	3228611
1781563200	86.66	3.72	4.49	85.6	88.23	85.33	3895874
1781304000	82.94	-2.75	-3.21	86.11	86.65	82.665	3427196
1781217600	85.69	3.25	3.94	82.13	85.71	80.8	2721016
1781131200	82.44	-2.43	-2.86	83.91	84.2	81.32	4106177
1781044800	84.87	0.38	0.45	84.75	85.76	82.23	3008357
1780958400	84.49	-2.07	-2.39	85.735	85.9825	83.56	2937308
1780699200	86.56	-5.53	-6.00	91.2	91.62	85.8	4356488
1780612800	92.09	2.63	2.94	91	93.55	90	2521320
1780526400	89.46	-3.68	-3.95	92.79	93.505	88.07	5488501
1780440000	93.14	-2.11	-2.22	95.35	96.5	92.62	2778281
1780353600	95.25	4.72	5.21	91.99	97.8	91.98	3912932
1780094400	90.53	-1.41	-1.53	91.09	92.12	88.88	5716416
1780008000	91.94	-1.52	-1.63	92	93.19	90.88	3547884
1779921600	93.46	4.44	4.99	89.1	94.36	88.5	3586806
1779835200	89.02	1.75	2.01	88.45	90.59	87.6	3367503
1779489600	87.27	-1.69	-1.90	89.34	91.79	86.0237	2714168
1779403200	88.96	2.41	2.78	85.715	88.98	84.63	3119357
1779316800	86.55	-0.73	-0.84	87.8	87.8	84.69	4488582
1779230400	87.28	-1.01	-1.14	88.15	88.875	86.002	3231405
1779144000	88.29	0.06	0.07	87.605	89.974	86.35	3571114
1778884800	88.23	-0.1	-0.11	88.19	90.27	87.72	4226228
1778798400	88.33	-5.19	-5.55	93	93.1	87.4	4858746
1778712000	93.52	-2.5	-2.60	98.57	99.973	92.8935	10080889
1778625600	96.02	11.15	13.14	94.49	98.0965	90.25	14991730
1778539200	84.87	-1.86	-2.14	84.82	85.33	81.84	11006621
1778280000	86.73	-1.91	-2.15	86.56	87.79	84.68	4004162
1778193600	88.64	-1.38	-1.53	90.425	91.97	88.545	4338183
1778107200	90.02	5.54	6.56	86.25	90.04	86.2	3804332
1778020800	84.48	-0.93	-1.09	86.08	86.11	83.51	2692643
1777934400	85.41	-0.79	-0.92	86.2	87.47	84.37	2132939
1777675200	86.2	1.32	1.56	86.03	86.605	85.32	2654842
1777588800	84.88	1.67	2.01	82.87	85.52	82.322	2887510
1777502400	83.21	-2.63	-3.06	85.89	86.6	81.88	3901841
1777416000	85.84	0.35	0.41	84.99	86.78	84.41	3525804
1777329600	85.49	0.05	0.06	85.39	86.49	84.47	2916269
1777070400	85.44	2.09	2.51	83.5	85.84	83	3281304
1776984000	83.35	-2.94	-3.41	84.98	84.98	82.04	3384053
1776897600	86.29	-0.54	-0.62	86.75	87.74	84.25	7161568
1776811200	86.83	-2.51	-2.81	89.51	89.89	86.61	3344246
1776724800	89.34	-1.99	-2.18	90.65	90.875	88.605	4187226
1776465600	91.33	0.93	1.03	92.13	93.44	89.47	3789175
1776379200	90.4	0.07	0.08	92.86	93.32	89.81	3165631
1776292800	90.33	4.73	5.53	86.49	91.075	85.89	4763883
1776206400	85.6	-0.81	-0.94	87	90.1999	85.35	4713167
1776120000	86.41	0.49	0.57	84.6	87.35	83.69	3162827
1775860800	85.92	0.46	0.54	86.76	86.85	84.62	3377697
1775774400	85.46	0.15	0.18	85	85.55	82.3556	2637798
1775688000	85.31	3.95	4.85	89	92.5	85.03	5205058
1775601600	81.36	-0.93	-1.13	82.22	82.53	80.3	1839317
1775515200	82.29	0.01	0.01	82.51	84.42	81.96	2062099
1775169600	82.28	0.12	0.15	79.52	82.56	79	2105662
1775083200	82.16	-0.65	-0.78	84.13	84.855	81.37	3922069
1774996800	82.81	4.5	5.75	80.38	83.31	80.02	3985434
1774910400	78.31	0.15	0.19	78.76	79.62	77.6	3392978
1774651200	78.16	-1.7	-2.13	79.27	79.99	77.8915	2500935
1774564800	79.86	-2.61	-3.16	81.91	83.1	79.73	2541466
1774478400	82.47	4.16	5.31	80.18	82.8	79.94	3013589
1774392000	78.31	-1.48	-1.85	78.45	79.41	77.27	3980258
1774305600	79.79	0.94	1.19	79.7	81.42	77.762	4816151
1774046400	78.85	-2.13	-2.63	80.76	81.7	78.3212	6013206
1773960000	80.98	-3.49	-4.13	82.2	82.5	79.89	5357913