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	3.53	5.09012256669	69.35	72.88	69.3	4697730	70.81453344	CS
4	2.26	3.20022656471	70.62	72.88	67.455	5528021	70.04589357	CS
12	-11.12	-13.2380952381	84	87.6	64.89	5700019	75.53311129	CS
26	-10.415	-12.5037517258	83.295	95.77	64.89	4298477	80.38739394	CS
52	0.85	1.18006386228	72.03	95.77	64.89	3566827	78.87881427	CS
156	-11.92	-14.0566037736	84.8	95.77	63.75	2419222	76.62801421	CS
260	21.79	42.650225093	51.09	95.77	50.59	2077444	73.03079964	CS

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
1743633600	72.84	1.28	1.79	71.12	73.11	71.12	4716898
1743547200	71.56	0.2	0.28	71.09	71.68	70.35	5649773
1743460800	71.36	1.63	2.34	69.95	71.64	69.74	5007493
1743201600	69.73	-0.33	-0.47	70.48	70.5	69.62	3114161
1743115200	70.06	-0.71	-1.00	70.5	70.72	69.92	4412653
1743028800	70.77	1.66	2.40	69.35	70.98	69.3	5304572
1742942400	69.11	-1.15	-1.64	70.26	70.26	68.77	4456214
1742856000	70.26	0.72	1.04	70.01	70.76	69.71	4073914
1742596800	69.54	-0.46	-0.66	69.72	70.22	69.167252	7216921
1742510400	70	-1.09	-1.53	70.19	70.89	69.69	6092843
1742424000	71.09	0.34	0.48	70.91	71.2	70.33	5920428
1742337600	70.75	-0.31	-0.44	70.79	71.33	70.11	3915011
1742251200	71.06	0.85	1.21	70.21	71.81	70	4759096
1741992000	70.21	2.36	3.48	68.5	70.35	67.88	5776073
1741905600	67.85	-1.1	-1.60	68.48	69.38	67.6	4989792
1741819200	68.95	0.16	0.23	69.11	69.86	68.48	4421717
1741732800	68.79	-0.68	-0.98	69.69	70.7	68.47	7893394
1741646400	69.47	0.17	0.25	69.1	69.72	67.455	9239269
1741390800	69.3	-0.32	-0.46	69.47	69.64	67.82	5896646
1741304400	69.62	-2.28	-3.17	71.5	71.9	69.06	5759368
1741218000	71.9	1.27	1.80	70.62	72.14	69.33	6661085
1741131600	70.63	-0.81	-1.13	71.35	71.61	70.08	6252359
1741045200	71.44	-0.13	-0.18	71.01	72.58	70.79	4648687
1740786000	71.57	-0.33	-0.46	72.63	73.04	70.57	8853800
1740699600	71.9	-0.95	-1.30	72.447	73.16	71.68	12170614
1740613200	72.85	2.21	3.13	70.03	74.25	68.195	15586022
1740526800	70.64	-16.54	-18.97	72.38	73.44	64.89	29510745
1740440400	87.18	0.08	0.09	87.21	87.6	86.72	4392110
1740181200	87.1	1.09	1.27	85.75	87.51	85.58	4644441
1740094800	86.01	0.67	0.79	85.1	86.33	84.17	2289286
1740008400	85.34	0.72	0.85	84.5	85.615	84.5	3154210
1739922000	84.62	0.52	0.62	84.32	85.15	84.1	3530063
1739576400	84.1	0.24	0.29	84.17	85.07	83.85	3603493
1739490000	83.86	0.93	1.12	82.95	84.05	82.6	2891263
1739403600	82.93	-0.5	-0.60	82.03	83.16	82.005	3356443
1739317200	83.43	1.22	1.48	82.25	83.79	81.625	3019463
1739230800	82.21	0.23	0.28	81.96	82.79	81.23	3659841
1738971600	81.98	-0.1	-0.12	82.04	82.45	81.39	2345204
1738885200	82.08	-0.22	-0.27	82.83	83	81.76	2400093
1738798800	82.3	0.87	1.07	82.16	82.57	81.495	2707276
1738712400	81.43	-1.16	-1.40	82.26	83.57	81.3	3756275
1738626000	82.59	-0.34	-0.41	82	82.71	81.12	2483626
1738366800	82.93	-0.36	-0.43	83.3	83.93	82.61	2677516
1738280400	83.29	1.31	1.60	82.79	83.4675	82.42	2198679
1738194000	81.98	0.23	0.28	81.83	83	81.83	2699991
1738107600	81.75	-0.4	-0.49	82.24	82.305	80.995	4450576
1738021200	82.15	-0.56	-0.68	82.56	82.85	80.23	6793730
1737762000	82.71	-0.09	-0.11	82.26	83.3099	82.26	3681605
1737675600	82.8	0	0.00	82.8	82.8	82.8	0
1737589200	82.8	-3.71	-4.29	86.02	86.24	82.65	4242879
1737502800	86.51	1.33	1.56	85.65	87.12	85.44	5259281
1737157200	85.18	1.19	1.42	84.19	85.33	83.72	3628823
1737070800	83.99	1.57	1.90	82.29	84.13	82.02	7810988
1736984400	82.42	4.31	5.52	79.57	83.19	79.32	10263090
1736898000	78.11	1.17	1.52	77.7	79.22	77.19	6083695
1736811600	76.94	-1.79	-2.27	78.93	79.1	76.72	9327668
1736552400	78.73	-4.09	-4.94	82.19	82.46	78.6	8131203
1736379600	82.82	-1.41	-1.67	84	84.25	81.29	6135615
1736293200	84.23	-0.28	-0.33	84.79	85.2	84.06	4231337
1736206800	84.51	-3.16	-3.60	87.38	87.38	84.2	3074575
1735947600	87.67	0.54	0.62	87.205	87.95	87.02	2797867