Scottish Mortgage Investment Trust plc【1IZ1】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781727900	16.84	-0.16	-0.94	16.995	17.5	16.84	44261
1781641500	17	0.58	3.53	16.425	17.395	16.425	61922
1781555100	16.42	0.3	1.83	16.329999	17.2	16.329999	91711
1781295900	16.125	-0.84	-4.95	17.024999	17.535	15.825	128425
1781209500	16.965	0.16	0.98	16.785	17.079999	16.35	50446
1781123100	16.8	-0.04	-0.21	16.575	16.895	16.309999	39830
1781036700	16.835	-0.24	-1.41	17.085	17.135	16.565	39419
1780950300	17.075	-0.03	-0.15	17.21	17.495	16.75	72831
1780691100	17.1	-0.8	-4.47	17.875	17.88	17.055	74139
1780604700	17.899999	-0.22	-1.21	18.195	18.195	17.755	52924
1780518300	18.12	-0.16	-0.88	18.42	18.42	17.595	74327
1780431900	18.28	0.17	0.91	18.085	18.375	17.899999	82475
1780345500	18.114999	0.04	0.22	18.309999	18.309999	17.625	203934
1780086300	18.075	0.05	0.28	17.98	18.079999	17.559999	137137
1779999900	18.024999	0.15	0.87	17.79	18.024999	17.505	55008
1779913500	17.87	-0.06	-0.36	17.954999	18.09	17.655	90969
1779827100	17.934999	-0.95	-5.01	18.87	18.87	17.6	127758
1779740700	18.88	0.95	5.27	18.6	19.5	18.22	166011
1779481500	17.934999	0.54	3.13	17.375	17.995	17.375	75664
1779395100	17.39	-0.14	-0.80	17.64	17.934999	17.12	60321
1779308700	17.53	0.45	2.60	17.035	17.53	16.899999	34929
1779222300	17.085	0.15	0.86	16.67	17.085	16.61	29668
1779135900	16.94	-0.05	-0.26	16.975	17.079999	16.5	35602
1778876700	16.985	0.29	1.71	16.555	16.985	16.504999	14005
1778790300	16.7	0	0.03	16.535	17.005	16.504999	11688
1778703900	16.695	-0.14	-0.83	16.715	16.989999	16.545	15143
1778617500	16.835	0.09	0.54	16.78	16.95	16.5	17633
1778531100	16.745	-0.4	-2.36	16.995	17.085	16.504999	29166
1778271900	17.149999	0.24	1.42	16.945	17.149999	16.85	18893
1778185500	16.91	-0.28	-1.63	17.175	17.175	16.855	16100
1778099100	17.19	0.05	0.26	17.114999	17.235	16.805	28744
1778012700	17.145	-0.09	-0.55	17.045	17.155	16.605	12067
1777926300	17.239999	0.11	0.64	16.69	17.32	16.69	45339
1777580700	17.13	0.71	4.32	16.375	17.13	16.225	24232
1777494300	16.42	0.05	0.27	16.515	16.515	16.1	8654
1777407900	16.375	-0.3	-1.80	16.635	16.64	16.254999	8310
1777321500	16.675	-0.08	-0.48	16.625	16.745	16.215	16072
1777062300	16.754999	0.63	3.87	16.2	16.815	16.155	10024
1776975900	16.129999	-0.34	-2.03	16.379999	16.46	16.129999	5738
1776889500	16.465	-0.18	-1.05	16.7	16.7	16.305	14104
1776803100	16.64	-0.03	-0.15	16.46	16.754999	16.415	6052
1776716700	16.665	-0.27	-1.59	16.829999	16.829999	16.425	33299
1776457500	16.934999	0.44	2.67	16.89	17.055	16.579999	28693
1776371100	16.495	-0.02	-0.12	16.725	17.005	16.25	29805
1776284700	16.515	0.26	1.60	16.195	16.684999	16.195	24087
1776198300	16.254999	0.2	1.21	16.059999	16.274999	15.705	22375
1776111900	16.059999	-0.01	-0.06	16	16.059999	15.7	17775
1775852700	16.07	-0.32	-1.95	16.239999	16.274999	15.9	23849
1775766300	16.39	0.22	1.33	15.955	16.594999	15.735	22382
1775679900	16.175	1.09	7.23	15.73	16.309999	15.475	27580
1775593500	15.085	0.03	0.17	15.115	15.325	14.9	29554
1775161500	15.06	0.56	3.86	14.85	15.2	14.4	22167
1775075100	14.5	0.71	5.15	13.8	14.5	13.8	16432
1774988700	13.79	0.3	2.22	13.55	13.8	13.55	9923
1774902300	13.49	-0.14	-1.03	13.83	13.83	13.3	12967
1774646700	13.63	-0.62	-4.35	14.32	14.33	13.56	14513
1774560300	14.25	0.08	0.56	14.08	14.42	13.98	14590
1774473900	14.17	0.49	3.58	13.78	14.17	13.59	5092
1774387500	13.68	-0.05	-0.36	13.79	13.79	13.48	2535
1774301100	13.73	0.4	3.00	13.18	13.96	13.09	9710
1774041900	13.33	-0.74	-5.26	13.8	14.02	13.33	8311
1773955500	14.07	0.03	0.21	14	14.07	13.75	3982
1773869100	14.04	-0.25	-1.75	14.4	14.44	14.03	9538