Sensient Technologies Corp【SXT】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	0.47	0.384961913343	122.09	125.275	115.83	643379	120.83198357	CS
4	8.71	7.65041721563	113.85	126.39	110.04	540343	117.44676443	CS
12	29.14	31.1924641404	93.42	129.35	90.63	475802	114.63175961	CS
26	28.61	30.452368281	93.95	129.35	82.6	386019	105.54863339	CS
52	18.79	18.1073527995	103.77	129.35	82.6	408604	104.08880337	CS
156	51.87	73.3767152355	70.69	129.35	52.9	300298	86.8453577	CS
260	34.89	39.7969658948	87.67	129.35	52.9	255859	85.44704407	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
1782945600	122.56	-0.73	-0.59	123.48	125.275	122.38	282525
1782859200	123.29	4.73	3.99	119.01	123.47	118.15	518323
1782772800	118.56	-1.62	-1.35	118.44	120.26	115.83	661503
1782513600	120.18	-1.64	-1.35	121.4	121.71	118.59	1215151
1782427200	121.82	0.92	0.76	122.09	123.82	121.14	539392
1782340800	120.9	2.16	1.82	118.42	121.88	118.16	536833
1782254400	118.74	-0.33	-0.28	117.95	120.62	116.18	382911
1782168000	119.07	5.59	4.93	113.61	119.12	113.61	537192
1781822400	113.48	2.43	2.19	113	113.63	110.56	939552
1781736000	111.05	-0.66	-0.59	112.79	114.21	110.04	656565
1781649600	111.71	-10.23	-8.39	111.78	115.1	110.5	1616107
1781563200	121.94	-2.17	-1.75	124.83	126.39	121.58	319012
1781304000	124.11	-0.08	-0.06	125.53	125.8446	123.37	242447
1781217600	124.19	4.41	3.68	121.08	124.47	120.85	369438
1781131200	119.78	0.31	0.26	119.81	120.14	118	269489
1781044800	119.47	6.61	5.86	114.44	119.81	114.44	376446
1780958400	112.86	0.67	0.60	112.48	114.69	112.48	289176
1780699200	112.19	-0.6	-0.53	113.91	113.91	110.67	201985
1780612800	112.79	-0.08	-0.07	113.85	114.37	112	312475
1780526400	112.87	-0.49	-0.43	113.5	115.665	111.67	442355
1780440000	113.36	1.6	1.43	111.78	114.61	110.95	342974
1780353600	111.76	-2.09	-1.84	112.36	114.66	110	411882
1780094400	113.85	-2.76	-2.37	117.18	117.29	113.6725	359215
1780008000	116.61	-1.18	-1.00	116.76	117.802	114.8781	243105
1779921600	117.79	0.93	0.80	117.43	118.67	116.44	301863
1779835200	116.86	2.42	2.11	116	117.99	114.79	373572
1779489600	114.44	1.35	1.19	113.85	114.5	111.95	239123
1779403200	113.09	-1	-0.88	112.87	114.78	110.9	449881
1779316800	114.09	-0.01	-0.01	114.24	116.5	112.92	373536
1779230400	114.1	0.19	0.17	113	114.33	110.33	501292
1779144000	113.91	-0.02	-0.02	115.15	116.71	113.39	356035
1778884800	113.93	-3.31	-2.82	116.66	117	113.82	358264
1778798400	117.24	1.48	1.28	115.3	118.72	115.3	361471
1778712000	115.76	-0.19	-0.16	116.8	116.985	115.33	345622
1778625600	115.95	-1.38	-1.18	117.36	118.485	115.58	400992
1778539200	117.33	-0.87	-0.74	117.36	119.655	116.56	348778
1778280000	118.2	0.35	0.30	118.57	119.66	117.5	358480
1778193600	117.85	-1.27	-1.07	119.79	119.87	117.23	357201
1778107200	119.12	3.39	2.93	117.24	119.88	116.09	485095
1778020800	115.73	1.26	1.10	115.35	117.67	112.5961	415630
1777934400	114.47	1.54	1.36	111.88	115.5	111.34	420199
1777675200	112.93	-0.71	-0.62	115.34	115.65	112.37	405782
1777588800	113.64	-6.9	-5.72	112.28	115.85	109.01	1227723
1777502400	120.54	-2.53	-2.06	122.15	123.01	118.91	423700
1777416000	123.07	-1.57	-1.26	127.18	129.35	122.43	554652
1777329600	124.64	1.49	1.21	123.61	126.02	121	1077619
1777070400	123.15	23.92	24.11	108.47	124	104.99	1764027
1776984000	99.23	3.52	3.68	95.38	99.36	94.18	662400
1776897600	95.71	-2.17	-2.22	98.15	99.93	95.43	404511
1776811200	97.88	-1.95	-1.95	99.77	100.05	97.7	397396
1776724800	99.83	-0.43	-0.43	100.01	101.98	99.42	278754
1776465600	100.26	4.93	5.17	96.17	102	95.75	434427
1776379200	95.33	3.32	3.61	92.09	95.42	91.7875	271806
1776292800	92.01	-1.33	-1.42	93.04	93.82	90.63	269857
1776206400	93.34	-0.89	-0.94	94.08	94.585	93.26	146790
1776120000	94.23	1.07	1.15	93.75	94.465	92.05	238834
1775860800	93.16	0.47	0.51	93.58	93.775	92.615	210984
1775774400	92.69	-1.25	-1.33	93.42	93.94	91.87	314142
1775688000	93.94	1.77	1.92	95.54	95.54	93.01	448431
1775601600	92.17	-0.04	-0.04	91.91	93.07	91.19	227862
1775515200	92.21	-0.12	-0.13	92.12	92.95	91	291079
1775169600	92.33	0.78	0.85	90.08	92.38	89.4	257635