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	-0.45	-0.492072170585	91.45	92.98	89.8	4536622	91.46136547	CS
4	-0.48	-0.52470485352	91.48	93.36	87.1	3773393	90.50075489	CS
12	-3.96	-4.1701769166	94.96	101.039	87.1	3509350	92.97098521	CS
26	3.28	3.73917008664	87.72	101.039	83.91	3677232	91.55997584	CS
52	16.8	22.641509434	74.2	101.039	73.18	3741712	88.23763295	CS
156	-56.72	-38.3969672353	147.72	152.99	61.9	3413672	81.71969423	CS
260	-48.33	-34.6874327137	139.33	176.47	61.9	2611289	96.01744398	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775860800	98.82	-0.93	-0.93	99.57	100.1599	98.69	1880518
1775774400	99.75	0.87	0.88	98.75	101.039	98.405	2674593
1775688000	98.88	0.42	0.43	97.5	98.89	96.27	2865167
1775601600	98.46	0.45	0.46	97.8	99.1125	97.56	2208093
1775515200	98.01	-1.19	-1.20	98.29	98.91	97.45	3127865
1775169600	99.2	1.79	1.84	97.34	99.275	97.0201	3028082
1775083200	97.41	0.24	0.25	97.01	98.45	96.65	2598520
1774996800	97.17	0.59	0.61	97.18	97.44	96.23	4719880
1774910400	96.58	0.7	0.73	97.32	97.61	96.2	3303492
1774651200	95.88	0.34	0.36	95.41	97.08	95.03	3166946
1774564800	95.54	0.22	0.23	94.96	96.29	94.69	3411529
1774478400	95.32	0.32	0.34	95.68	95.96	94.45	3699879
1774392000	95	1.54	1.65	92.79	95.645	92.72	3196245
1774305600	93.46	1.74	1.90	93.76	94.04	92.52	3313856