Sensata Technologies Holding PLC【ST】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	-0.57	-1.24210067553	45.89	46.865	42.88	1543690	44.68110966	CS
4	-5.03	-9.99006951341	50.35	52.7	42.88	1778755	47.81970247	CS
12	6.15	15.700791422	39.17	53.89	38.375	2287340	46.82542665	CS
26	10.14	28.8231949972	35.18	53.89	31.07	2065724	41.50374627	CS
52	13.05	40.4400371862	32.27	53.89	28.1601	1754586	37.45537745	CS
156	1.21	2.74314214464	44.11	53.89	17.32	1822287	34.83415421	CS
260	-12.19	-21.1963136846	57.51	65.58	17.32	1554821	38.81963425	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
1783723200	45.32	0.56	1.25	44.76	45.615	44.55	943485
1783636800	44.76	0.85	1.94	45	45.465	44.47	1361790
1783550400	43.91	-0.38	-0.86	43.87	44.325	42.88	1938373
1783464000	44.29	-1.83	-3.97	45.09	45.185	43.37	1502166
1783377600	46.12	0.78	1.72	45.89	46.865	45.62	1372431
1783032000	45.34	-1.21	-2.60	46.54	47.08	44.36	2111069
1782945600	46.55	-1.19	-2.49	46.55	47.81	46	1814167
1782859200	47.74	0.85	1.81	47.36	47.99	46.95	2041500
1782772800	46.89	0.04	0.09	46.55	47.52	45.66	1894119
1782513600	46.85	-2.33	-4.74	47.86	48.42	45.97	3499081
1782427200	49.18	0.98	2.03	48.96	50.18	48.42	1460310
1782340800	48.2	-0.61	-1.25	48.63	49	47.58	1560866
1782254400	48.81	-2.89	-5.59	50	50.22	48.81	1445460
1782168000	51.7	1.07	2.11	50.74	51.72	50.51	1657074
1781822400	50.63	1.17	2.37	50.88	51.305	50.15	2100173
1781736000	49.46	-0.79	-1.57	50.83	51.76	49.41	1490209
1781649600	50.25	-1.12	-2.18	51.54	52.341	50.17	1718636
1781563200	51.37	0.97	1.92	51.8	52.7	51.33	1443346
1781304000	50.4	0.55	1.10	50.35	50.65	49.53	1606812
1781217600	49.85	2.83	6.02	47.92	50.14	47.325	2496497
1781131200	47.02	-2.63	-5.30	49.27	50.29	46.82	2189345
1781044800	49.65	-0.52	-1.04	50.85	51.885	47.77	2391856
1780958400	50.17	0.33	0.66	50.725	51.22	50.17	2712537
1780699200	49.84	-2.8	-5.32	51.63	52.285	49.39	2274096
1780612800	52.64	-0.91	-1.70	52.75	53.6	52.38	2321788
1780526400	53.55	0.42	0.79	52.96	53.89	52.52	2794325
1780440000	53.13	3.84	7.79	50.6	53.84	49.955	4052930
1780353600	49.29	-0.1	-0.20	49.24	49.5	48.105	2058798
1780094400	49.39	-0.99	-1.97	50.32	50.65	49.38	3176647
1780008000	50.38	-0.13	-0.26	50.25	50.755	49.35	2860339
1779921600	50.51	0.12	0.24	50.5	50.77	49.72	2529016
1779835200	50.39	1.8	3.70	49.56	50.78	49.165	4155511
1779489600	48.59	1.13	2.38	48	48.89	47.33	1620636
1779403200	47.46	-0.28	-0.59	47.02	48	46.7101	2113734
1779316800	47.74	1.33	2.87	47.06	47.825	46.27	1444632
1779230400	46.41	-1.41	-2.95	47.42	47.42	45.365	2214861
1779144000	47.82	-0.68	-1.40	48.45	49.15	47.62	2963237
1778884800	48.5	-0.43	-0.88	47.98	48.9299	46.6	3063839
1778798400	48.93	0.74	1.54	48.58	49.155	47.46	3643455
1778712000	48.19	3.68	8.27	46.595	49.36	45.945	4212791
1778625600	44.51	-0.78	-1.72	44.83	44.975	43.33	1759672
1778539200	45.29	0.36	0.80	45.05	45.63	45.05	1313224
1778280000	44.93	0.59	1.33	44.92	45.13	44.37	1316469
1778193600	44.34	-1.41	-3.08	45.75	45.96	44.16	2072144
1778107200	45.75	2.93	6.84	44.04	45.835	44	3532120
1778020800	42.82	1.69	4.11	41.56	42.9	41.31	1493026
1777934400	41.13	-1.06	-2.51	42.2	42.37	40.63	1651523
1777675200	42.19	0.55	1.32	41.72	42.23	41.03	2028941
1777588800	41.64	2.07	5.23	39.76	41.76	39.635	2643184
1777502400	39.57	-1.96	-4.72	42	42.547	38.375	5319659
1777416000	41.53	-0.72	-1.70	41.89	42.26	41.04	2127860
1777329600	42.25	0.56	1.34	41.91	42.45	41	2390730
1777070400	41.69	-0.17	-0.41	41.96	42.19	41.45	1346341
1776984000	41.86	0.96	2.35	40.89	42.37	40.685	2121559
1776897600	40.9	-0.08	-0.20	41.45	41.505	39.99	2426033
1776811200	40.98	0.21	0.52	40.84	41.6736	40.72	2383564
1776724800	40.77	0.1	0.25	40.6	41.195	40.495	3011011
1776465600	40.67	2.01	5.20	39.17	41.07	38.975	2132840
1776379200	38.66	-0.08	-0.21	38.66	39.17	38.19	2337331
1776292800	38.74	-0.6	-1.53	39.55	39.91	38.25	2045801
1776206400	39.34	0.35	0.90	39.28	39.45	38.76	1525217
1776120000	38.99	0.04	0.10	38.74	39.1	37.855	1578647