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	-4.99	-4.25840587131	117.18	117.29	110	373780	112.8902798	CS
4	-6.38	-5.38078772033	118.57	119.66	110	362153	114.83185356	CS
12	19.87	21.5229636049	92.32	129.35	82.88	408251	106.55851569	CS
26	17.92	19.0092288109	94.27	129.35	82.6	347412	101.52933517	CS
52	16.55	17.304475115	95.64	129.35	82.6	391553	102.07668271	CS
156	35.9	47.0572814261	76.29	129.35	52.9	289056	85.00513891	CS
260	22.97	25.7453485766	89.22	129.35	52.9	250478	84.28047717	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775083200	91.55	5.11	5.91	88.54	92.73	87.78	586457
1774996800	86.44	-0.75	-0.86	87.91	87.91	84.94	267043
1774910400	87.19	0.53	0.61	87.96	89.03	86.46	265177
1774651200	86.66	-0.34	-0.39	86.2	87.43	85.33	243405
1774564800	87	0.21	0.24	85.82	88.05	85.7	219337
1774478400	86.79	2.01	2.37	86.01	87.21	84.44	218562
1774392000	84.78	-0.05	-0.06	84.16	85.4099	82.93	329166
1774305600	84.83	1.87	2.25	85.08	86.75	84.15	312696
1774046400	82.96	-3.04	-3.53	86	86.29	82.88	944657
1773960000	86	0.38	0.44	85.01	86.22	83.475	293307
1773873600	85.62	-3.53	-3.96	88.24	88.24	85.315	354520
1773787200	89.15	0.74	0.84	88.79	89.6	88.17	256172
1773700800	88.41	-0.74	-0.83	89.82	90.18	88.39	252171
1773441600	89.15	-2.48	-2.71	92.32	92.62	88.44	265411
1773355200	91.63	0.66	0.73	90.15	91.9	90.065	210841
1773268800	90.97	-0.05	-0.05	89.96	91.5	89.54	243118
1773182400	91.02	-0.3	-0.33	90.76	93.67	89.85	168235
1773096000	91.32	-0.2	-0.22	90.16	91.84	87.8925	243667
1772840400	91.52	-1.78	-1.91	91.89	92.47	89.87	235949