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	0.24	1.14832535885	20.9	21.19	20.71	183926	20.8900283	CS
4	-0.17	-0.797747536368	21.31	21.47	20.44	103975	20.99783771	CS
12	-0.13	-0.611189468735	21.27	22.03	20.44	56958	21.21346191	CS
26	-1.12	-5.03144654088	22.26	23.22	20.3	59655	21.8444994	CS
52	0.44	2.12560386473	20.7	23.8399	20.3	55736	22.1265738	CS
156	-2.81	-11.732776618	23.95	25.47	19.6098	56996	22.88470295	CS
260	-6.36	-23.1272727273	27.5	28.04	19.6098	55138	23.68179552	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
1783032000	21.14	0.01	0.05	21.13	21.215	21.075	43205
1782945600	21.13	0.27	1.29	20.94	21.16	20.9157	54380
1782859200	20.86	-0.1	-0.48	20.96	21.19	20.75	578384
1782772800	20.96	0.16	0.77	20.83	21.13	20.78	64205
1782513600	20.8	-0.15	-0.72	20.89	20.9742	20.71	90184
1782427200	20.95	0.05	0.24	20.9	20.99	20.8268	132476
1782340800	20.9	0.07	0.34	20.88	21	20.78	126761
1782254400	20.83	-0.09	-0.43	20.71	21	20.71	69318
1782168000	20.92	-0.18	-0.85	21.1	21.1	20.88	40625
1781822400	21.1	0.2	0.96	20.44	21.1399	20.44	71934
1781736000	20.9	-0.02	-0.10	20.95	21	20.84	34911
1781649600	20.92	-0.03	-0.14	20.96	21.044	20.8301	70973
1781563200	20.95	-0.38	-1.78	21.13	21.2	20.93	50306
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