Sempra【SREA】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	0.05	0.234962406015	21.28	21.47	20.8001	108216	21.20912774	CS
4	-0.13	-0.605778191985	21.46	21.645	20.8001	54998	21.27507562	CS
12	-0.73	-3.30915684497	22.06	22.06	20.3	47150	21.30435046	CS
26	-0.86	-3.87561964849	22.19	23.22	20.3	55405	22.08631317	CS
52	0.04	0.18788163457	21.29	23.8399	20	52826	22.1824658	CS
156	-3.04	-12.4743537136	24.37	25.47	19.6098	55923	22.97017698	CS
260	-6.47	-23.273381295	27.8	28.04	19.6098	54578	23.78506037	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
1781304000	21.33	-0.03	-0.14	21.39	21.4	21.29	30319
1781217600	21.36	0.24	1.14	21.14	21.43	21.14	293151
1781131200	21.12	0.14	0.67	20.99	21.2686	20.8816	72285
1781044800	20.98	0.04	0.19	20.98	21.14	20.8001	75396
1780958400	20.94	-0.13	-0.62	21.08	21.47	20.905	50488
1780699200	21.07	-0.23	-1.08	21.28	21.28	21.04	49758
1780612800	21.3	-0.01	-0.05	21.31	21.4599	21.24	19676
1780526400	21.3111	-0.21	-0.97	21.43	21.45	21.31	21230
1780440000	21.52	-0.08	-0.37	21.56	21.645	21.43	77301
1780353600	21.6	0.2	0.93	21.3	21.62	21.3	30116
1780094400	21.4	0.1	0.49	21.26	21.47	21.26	100665
1780008000	21.295896	0.1	0.45	21.33	21.5599	21.295	25816
1779921600	21.2	-0.09	-0.42	21.25	21.59	21.2	63274
1779835200	21.29	0.09	0.40	21.27	21.34	21.2	27578
1779489600	21.205	0	0.02	21.28	21.28	21.13	13492
1779403200	21.2	-0.1	-0.47	21.19	21.3386	21.1	21366
1779316800	21.3	0.13	0.61	21.23	21.34	21.18	25441
1779230400	21.17	-0.13	-0.61	21.2	21.25	21.15	22003
1779144000	21.3	0.01	0.05	21.33	21.4578	21.25	32803
1778884800	21.29	-0.26	-1.21	21.46	21.4829	21.29	23114
1778798400	21.55	-0.06	-0.28	21.61	21.75	21.53	19396
1778712000	21.61	-0.04	-0.18	21.62	21.66	21.58	26130
1778625600	21.65	0.06	0.28	21.59	21.65	21.51	24115
1778539200	21.59	-0.03	-0.14	21.61	21.64	21.52	36736
1778280000	21.62	0.15	0.70	21.55	21.62	21.47	43045
1778193600	21.47	-0.08	-0.37	21.56	21.565	21.45	35211
1778107200	21.55	0.05	0.23	21.51	21.62	21.51	19552
1778020800	21.5	-0.06	-0.28	21.62	21.63	21.45	27556
1777934400	21.56	-0.04	-0.19	21.57	21.63	21.45	42573
1777675200	21.6	0.03	0.14	21.6	21.68	21.57	23482
1777588800	21.57	0.1	0.47	21.53	21.67	21.47	61440
1777502400	21.469	-0.15	-0.70	21.58	21.66	21.45	20553
1777416000	21.62	-0.08	-0.37	21.74	21.77	21.58	26414
1777329600	21.7	0.01	0.05	21.69	21.7588	21.63	16017
1777070400	21.69	0	0.00	21.74	21.78	21.65	28885
1776984000	21.69	-0.05	-0.23	21.74	21.8	21.645	62830
1776897600	21.74	-0.01	-0.04	21.75	21.8195	21.68	20180
1776811200	21.749395	-0.18	-0.82	21.93	21.93	21.73	31331
1776724800	21.93	-0.04	-0.18	21.97	21.97	21.86	23103
1776465600	21.97	0.22	1.01	21.93	22.03	21.855	31967
1776379200	21.75	-0.1	-0.46	21.91	21.915	21.75	21910
1776292800	21.85	0.06	0.28	21.89	21.89	21.755	29999
1776206400	21.79	0.15	0.69	21.65	21.8688	21.65	42156
1776120000	21.64	0.08	0.37	21.58	21.75	21.3666	45923
1775860800	21.56	0.2	0.94	21.37	21.6	21.26	51762
1775774400	21.36	0.09	0.42	21.27	21.38	21.22	31586
1775688000	21.27	0.07	0.33	21.45	21.5	21.235	35227
1775601600	21.2	0.09	0.43	21.18	21.22	21.07	29177
1775515200	21.11	-0.04	-0.19	21.17	21.27	21.1	30178
1775169600	21.15	0.33	1.59	20.77	21.1699	20.71	41586
1775083200	20.82	0.22	1.07	20.74	21.01	20.72	103823
1774996800	20.6	-0.33	-1.58	21.08	21.2499	20.3	326534
1774910400	20.93	-0.24	-1.13	21.19	21.42	20.92	51798
1774651200	21.17	-0.23	-1.07	21.36	21.38	21.14	27543
1774564800	21.4	-0.31	-1.43	21.59	21.67	21.3501	50600
1774478400	21.71	0	0.00	21.75	21.85	21.68	29071
1774392000	21.71	-0.2	-0.91	21.79	21.8399	21.38	34484
1774305600	21.91	0.38	1.76	21.65	21.96	21.65	42641
1774046400	21.53	-0.47	-2.14	22.06	22.06	21.48	43140
1773960000	22	0.08	0.36	21.8	22.06	21.8	36047
1773873600	21.92	-0.05	-0.23	22	22.07	21.85	32852
1773787200	21.97	0.08	0.37	21.96	22.0999	21.92	25067
1773700800	21.89	0.05	0.23	21.9	21.98	21.74	35174