Seagate Technology Plc【847】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	1.44	1.56914024191	91.77	98.04	91.77	322	96.48774674	DE
4	-8.97	-8.7786259542	102.18	105.2	90.57	285	97.96787592	DE
12	-0.57	-0.607805502239	93.78	105.2	86.7	310	95.02437057	DE
26	5.92	6.78199106427	87.29	105.2	80.68	398	92.93539696	DE
52	25.92	38.5198395007	67.29	105.2	67.27	412	86.35534646	DE
156	30.21	47.9523809524	63	105.2	58.4	380	84.27899974	DE
260	30.21	47.9523809524	63	105.2	58.4	380	84.27899974	DE

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
1731360420	95.77	-1.91	-1.96	98.04	98.04	95.33	708
1731101220	97.68	0.86	0.89	97.7	97.79	97.49	586
1731014760	96.82	1.02	1.06	95.8	96.82	95.8	106
1730928360	95.8	4.03	4.39	95.52	96.73	95.52	191
1730841960	91.77	1.02	1.12	91.77	91.77	91.77	20
1730755560	90.75	-1.73	-1.87	90.75	90.75	90.75	1
1730496360	92.48	0.48	0.52	92.42	92.73	92.22	155
1730409960	92	0.2	0.22	91.16	92	90.57	222
1730323560	91.8	-2.2	-2.34	92.3	92.3	91.8	136
1730237160	94	0.03	0.03	93.49	94	93.2	343
1730150760	93.97	-2.72	-2.81	95.1	95.1	93.97	128
1729888020	96.69	0.48	0.50	96.69	96.69	96.69	3
1729801560	96.21	-0.62	-0.64	97.02	97.02	96	477
1729715160	96.83	-7.49	-7.18	99.55	100.46	96	813
1729628760	104.32	1.64	1.60	103.02	104.32	102.82	355
1729542360	102.68	-0.52	-0.50	103.5	103.56	102.68	146
1729283160	103.2	-0.72	-0.69	103.94	105.2	103	290
1729196760	103.92	1.56	1.52	102.68	103.92	102.68	51
1729110360	102.36	0	0.00	102.62	103	102.36	53
1729023960	102.36	0.26	0.25	102.18	104.82	102.18	922
1728937620	102.1	2.1	2.10	100.18	102.1	100.18	591
1728678360	100	0.41	0.41	99.68	100	99.68	8
1728591960	99.59	0.19	0.19	99.52	99.59	99.12	420
1728505560	99.4	0.12	0.12	98.91	99.4	98.54	104
1728419160	99.28	2.7	2.80	96.21	99.28	96.21	279
1728332760	96.58	-1.1	-1.13	97.85	97.9	96.39	744
1728073560	97.68	-0.38	-0.39	99.41	99.95	97.68	290
1727987220	98.06	-1.2	-1.21	98.06	98.06	98.06	70
1727900820	99.26	1.33	1.36	97.01	99.26	96.57	655
1727814420	97.93	0.55	0.56	98.61	98.61	97.93	5
1727728020	97.38	-1.29	-1.31	97.38	97.38	97.38	60
1727468760	98.67	0.19	0.19	98.67	98.67	98.67	21
1727382360	98.48	2.48	2.58	99.15	99.5	98.44	146
1727295960	96	1.34	1.42	95.4	96	95.4	403
1727209560	94.66	-0.84	-0.88	95.11	95.7	94.42	26
1727123160	95.5	2.11	2.26	93.76	95.5	93.71	47
1726864020	93.39	0.06	0.06	93.27	93.39	93.27	200
1726777560	93.33	1.09	1.18	92.27	93.5	92.27	90
1726691220	92.24	1.09	1.20	91.62	92.24	91.62	115
1726604760	91.15	-0.51	-0.56	91.24	91.47	91.15	173
1726518420	91.66	-0.34	-0.37	92.36	92.36	91.3	267
1726259160	92	0	0.00	91.09	92	91.09	34
1726172760	92	-0.72	-0.78	93.1	93.2	92	216
1726086360	92.72	0.35	0.38	92.54	92.75	92.01	3445
1725999960	92.37	0.94	1.03	91.35	92.37	90.54	189
1725913620	91.43	2.09	2.34	89.44	91.43	89.44	120
1725654360	89.34	-0.66	-0.73	89.31	89.6	89.31	168
1725567960	90	3.3	3.81	90.44	90.69	90	247
1725481560	86.7	-1.35	-1.53	87.2	87.37	86.7	181
1725395160	88.05	-2.11	-2.34	90.08	90.08	88.05	417
1725308760	90.16	1.12	1.26	89.79	90.2	89.79	68
1725049560	89.04	-0.13	-0.15	88.37	89.09	88.37	178
1724963160	89.17	0.64	0.72	89.43	89.44	89.17	453
1724876760	88.53	-1.47	-1.63	90.66	90.69	88.53	448
1724790420	90	-2.75	-2.96	93.03	93.14	90	435
1724704020	92.75	-0.15	-0.16	93.91	93.91	92.75	79
1724444820	92.9	0.16	0.17	93.15	93.67	92.9	252
1724358420	92.74	-0.49	-0.53	93.96	93.96	92.74	496
1724271960	93.23	-0.87	-0.92	93.93	93.93	93.23	386
1724185560	94.1	0.75	0.80	93.78	94.1	93.65	372
1724099220	93.35	2.23	2.45	92.24	93.35	91.8	663
1723840020	91.12	0.56	0.62	91.34	91.34	91.12	131
1723753620	90.56	2.56	2.91	88.76	90.7	88.68	277
1723667160	88	-1.51	-1.69	89.29	89.57	88	153
1723580760	89.51	0.96	1.08	87.91	89.51	87.91	119
1723494360	88.55	0.12	0.14	88.48	88.75	88.48	787