Signet Jewelers Ltd【SIG】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	3.545	4.1006362059	86.45	93.9861	85.4	845242	89.20164514	CS
4	15.275	20.442987152	74.72	93.9861	72.71	978245	86.01844073	CS
12	-0.195	-0.216210222863	90.19	98.5	71.615	836778	86.26625108	CS
26	6.145	7.32856290996	83.85	100.5	71.615	897127	88.3342321	CS
52	8.285	10.1395178069	81.71	110.2	71.615	909201	88.83233967	CS
156	30.075	50.1919225634	59.92	112.06	45.55	943235	81.78315919	CS
260	13.715	17.9798112218	76.28	112.06	45.55	945998	77.98367819	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649600	88.03	-0.69	-0.78	89.66	91.84	87.65	936382
1781563200	88.72	-1.53	-1.70	92.14	92.98	88.25	971791
1781304000	90.25	-1.5	-1.63	93.07	93.9861	89.95	732645
1781217600	91.75	5.83	6.79	86.03	92.4899	85.98	1029122
1781131200	85.92	-0.83	-0.96	86.45	88.21	85.4	556268
1781044800	86.75	2.19	2.59	86.27	90.5	84.2269	1186443
1780958400	84.56	1.27	1.52	83.65	85.53	83.235	698430
1780699200	83.29	-3.52	-4.05	86.46	86.85	81.875	783529
1780612800	86.81	1.46	1.71	87.15	87.33	85	862349
1780526400	85.35	-2.65	-3.01	87.74	88.06	83.09	1656581
1780440000	88	3.18	3.75	89.8	89.8	82.01	2076284
1780353600	84.82	-2.57	-2.94	85.31	87.14	83.28	1618790
1780094400	87.39	0.4	0.46	86.15	88.1	85.39	983432
1780008000	86.99	3.83	4.61	82.83	88.12	82.22	963938
1779921600	83.16	-0.89	-1.06	85.57	86.845	83.09	831110
1779835200	84.05	2.44	2.99	83.37	84.275	82.24	721132
1779489600	81.61	0.21	0.26	80.3	82.03	79.4	439472
1779403200	81.4	2.88	3.67	77.56	82.33	75.76	719800
1779316800	78.52	4.39	5.92	74.72	79.05	72.71	819153
1779230400	74.13	0.19	0.26	73.53	75.12	71.615	994520
1779144000	73.94	-2.05	-2.70	75.9	76.72	73.2	707922
1778884800	75.99	-2.56	-3.26	77.42	78.45	75.26	758811
1778798400	78.55	0.53	0.68	79	80.13	78.05	679762
1778712000	78.02	-2.33	-2.90	80.87	80.87	76.315	870044
1778625600	80.35	-2.78	-3.34	81.89	82.345	78.46	913896
1778539200	83.13	-4.17	-4.78	87.26	87.26	82.46	669822
1778280000	87.3	-0.69	-0.78	87.97	88.03	86.43	486519
1778193600	87.99	0.46	0.53	87.5	88.375	85.815	637983
1778107200	87.53	5.54	6.76	84.39	88.48	83.88	774524
1778020800	81.99	0.99	1.22	81.62	83	80	849451
1777934400	81	-4.7	-5.48	85	85.12	80.55	752407
1777675200	85.7	-3.33	-3.74	88.73	89.14	84.72	998287
1777588800	89.03	4.03	4.74	85.85	90.54	85.7136	968114
1777502400	85	-2.09	-2.40	86.31	87.4699	84.56	878692
1777416000	87.09	-0.68	-0.77	88.08	88.92	85.64	498371
1777329600	87.77	-0.9	-1.01	88.82	89.83	86.6	608375
1777070400	88.67	-1.35	-1.50	89.5	89.5	85.65	663599
1776984000	90.02	-0.41	-0.45	90.13	93	89.2	589272
1776897600	90.43	-5.48	-5.71	96.81	97.89	89.71	848521
1776811200	95.91	0.22	0.23	95.29	98.5	95.11	791511
1776724800	95.69	1.11	1.17	94.27	96.56	92.69	938825
1776465600	94.58	3.54	3.89	93	96	93	767467
1776379200	91.04	-1.65	-1.78	92.39	92.91	90.2	1300638
1776292800	92.69	-0.69	-0.74	93.18	93.99	91.71	556845
1776206400	93.38	0.46	0.50	93.42	94.43	92.83	654698
1776120000	92.92	-0.71	-0.76	92.23	93.71	91.36	571014
1775860800	93.63	0.57	0.61	93.01	94.49	92.02	656289
1775774400	93.06	2.6	2.87	89.81	93.97	89.81	618696
1775688000	90.46	2.74	3.12	91.89	93.44	89.1	698822
1775601600	87.72	-0.72	-0.81	88.19	89	86.57	680815
1775515200	88.44	3.59	4.23	84.55	88.64	84.43	708792
1775169600	84.85	-2.63	-3.01	85.19	87.47	83.08	799591
1775083200	87.48	2.84	3.36	84.42	87.68	83.34	774547
1774996800	84.64	3.59	4.43	83.11	86.57	82.04	894442
1774910400	81.05	-2.99	-3.56	84.48	85.7	80.5	1227979
1774651200	84.04	-3.88	-4.41	87	87	83.41	948567
1774564800	87.92	-1.94	-2.16	88.96	91	86.66	670617
1774478400	89.86	1.19	1.34	90.19	90.924	87.78	537406
1774392000	88.67	-1.08	-1.20	88.4	89.49	86.605	914982
1774305600	89.75	0.7	0.79	91.98	92.01	89.54	1401869
1774046400	89.05	-0.51	-0.57	88.12	89.665	85.93	3994701
1773960000	89.56	10.79	13.70	82.01	92.825	81.5	3014792
1773873600	78.77	-6.19	-7.29	84	85.545	78.69	1908939
1773787200	84.96	1.14	1.36	84.77	87.03	83.46	978224