Sempra【SRE】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	1.18	1.26854439905	93.02	96.02	92.17	3087548	94.37350642	CS
4	2.48	2.70388137811	91.72	96.02	89.8	4459025	92.48529757	CS
12	-1.3	-1.3612565445	95.5	96.06	87.1	3837861	92.03480091	CS
26	5.71	6.45270652051	88.49	101.039	83.91	3872172	92.03483683	CS
52	20.36	27.5731310943	73.84	101.039	73.83	3746049	89.39713086	CS
156	-50.8	-35.0344827586	145	152.99	61.9	3472035	81.62646227	CS
260	-38.31	-28.911025583	132.51	176.47	61.9	2642297	95.65597542	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
1783723200	94.2	-0.42	-0.44	94.61	95.01	93.8	2410186
1783636800	94.62	-0.71	-0.74	95.51	95.97	93.85	3593391
1783550400	95.33	0.74	0.78	95.1	96.02	94.405	3113612
1783464000	94.59	1.64	1.76	93.9	95.505	93.41	2542207
1783377600	92.95	-0.11	-0.12	93.02	93.32	92.17	3100983
1783032000	93.06	1.69	1.85	92	93.2	91.8302	2170257
1782945600	91.37	-1.34	-1.45	92.32	93.11	91.28	3621711
1782859200	92.71	-1.2	-1.28	93.33	93.76	92.43	7175681
1782772800	93.91	-0.36	-0.38	93.845	94.56	93.11	5043781
1782513600	94.27	0.84	0.90	93.82	94.31	92.9	4169742
1782427200	93.43	0.7	0.75	92.41	93.64	91.67	4570558
1782340800	92.73	0.44	0.48	92.72	92.93	91.49	2976695
1782254400	92.29	0.67	0.73	91.84	92.465	91.09	5280438
1782168000	91.62	0.93	1.03	90.67	92.14	90	4643316
1781822400	90.69	0.44	0.49	91.28	91.5699	89.84	9725821
1781736000	90.25	-1.52	-1.66	91.05	91.91	89.8	5537421
1781649600	91.77	-0.16	-0.17	92.03	92.98	91.625	5062303
1781563200	91.93	-0.36	-0.39	91.88	92.65	91.2	4875767
1781304000	92.29	0.75	0.82	91.72	92.96	91.72	3058069
1781217600	91.54	0.51	0.56	91.45	92.68	91.25	4148709
1781131200	91.03	0.16	0.18	91.63	91.735	90.42	3145411
1781044800	90.87	1.87	2.10	89.6	91.06	89.095	3765407
1780958400	89	-2.42	-2.65	91.48	91.68	88.98	3634109
1780699200	91.42	1.08	1.20	90.46	92.12	90.46	2958847
1780612800	90.34	0.81	0.90	89.54	90.61	89.03	2272935
1780526400	89.53	-0.02	-0.02	89.55	91.25	89.2	4514073
1780440000	89.55	2.42	2.78	87.66	89.645	87.66	4138813
1780353600	87.13	-2	-2.24	88.22	89.37	87.1	2968557
1780094400	89.13	-0.9	-1.00	90.5	90.53	88.59	9729441
1780008000	90.03	-1.23	-1.35	91.17	91.42	89.48	2995058
1779921600	91.26	-0.29	-0.32	91.23	91.65	90.58	2603486
1779835200	91.55	-1.25	-1.35	93.34	93.36	91.49	2199172
1779489600	92.8	1.25	1.37	91.91	93.025	91.26	2202257
1779403200	91.55	0.09	0.10	91.48	91.99	90.755	1885186
1779316800	91.46	0.15	0.16	91.6	92.08	90.88	2637962
1779230400	91.31	1.08	1.20	90.04	91.37	89.505	3271634
1779144000	90.23	-0.2	-0.22	90.95	91.19	88.97	3054725
1778884800	90.43	-2.43	-2.62	92	92.02	89.68	5374373
1778798400	92.86	1.18	1.29	92.19	92.9775	91.95	3422640
1778712000	91.68	-1.73	-1.85	92.9	93.11	91.635	4787154
1778625600	93.41	0.58	0.62	91.69	94.09	91.69	4276588
1778539200	92.83	1.3	1.42	92	93.725	91.5	3850689
1778280000	91.53	-0.04	-0.04	92.45	93.34	91.5	4296890
1778193600	91.57	-2.1	-2.24	92.37	92.37	89.62	4258519
1778107200	93.67	-0.7	-0.74	93.78	94.1	92.368	4184155
1778020800	94.37	-0.01	-0.01	94.59	95.285	94.29	2330026
1777934400	94.38	-0.29	-0.31	94.16	95.11	93.51	2409932
1777675200	94.67	-0.45	-0.47	95.2	96.06	94.385	2601827
1777588800	95.12	2.48	2.68	92.18	95.26	92.18	4745533
1777502400	92.64	-0.26	-0.28	92.35	93.6	92.3	2607408
1777416000	92.9	0.44	0.48	93.01	93.76	92.48	2627917
1777329600	92.46	-0.74	-0.79	93.24	94.06	92.295	3048345
1777070400	93.2	-0.71	-0.76	93.91	94.08	93.08	2725045
1776984000	93.91	1.53	1.66	92.92	94.12	92.69	4735753
1776897600	92.38	-0.77	-0.83	93.99	94.55	92.18	2922228
1776811200	93.15	-0.23	-0.25	94.5	94.575	92.72	2974997
1776724800	93.38	-0.64	-0.68	94.05	94.43	93.07	3513585
1776465600	94.02	-1.77	-1.85	95.5	95.81	92.93	4676308
1776379200	95.79	0.32	0.34	95.22	96.05	94.655	3611723
1776292800	95.47	-0.69	-0.72	95.96	96.41	95.03	2848387
1776206400	96.16	-0.07	-0.07	96.12	96.27	95.09	3835994
1776120000	96.23	-2.59	-2.62	98.65	98.77	95.38	3231390