Semco Technologies【F2Z】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	1.4	2.71317829457	51.6	55.6	51.1	293	53.29228142	DE
4	0.3	0.569259962049	52.7	55.6	42.5	207	51.09362245	DE
12	21.6	68.7898089172	31.4	55.6	30.6	211	47.22981177	DE
26	17.6	49.7175141243	35.4	55.6	30.6	169	44.63455019	DE
52	17.6	49.7175141243	35.4	55.6	30.6	169	44.63455019	DE
156	17.6	49.7175141243	35.4	55.6	30.6	169	44.63455019	DE
260	17.6	49.7175141243	35.4	55.6	30.6	169	44.63455019	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
1780518300	55.6	0.4	0.72	54.3	55.6	54.3	24
1780431900	55.2	2.2	4.15	52.6	55.2	52.5	282
1780345500	53	-0.5	-0.93	53.5	54.2	52.4	265
1780086300	53.5	1.4	2.69	53.3	55.2	53.3	392
1779999900	52.1	2.25	4.51	51.6	52.4	51.1	501
1779913500	49.85	0.1	0.20	49.25	49.85	49.25	89
1779827100	49.75	0	0.00	49	49.75	49	191
1779740700	49.75	0.2	0.40	49.4	50.3	48.95	327
1779481500	49.55	3.65	7.95	46.6	49.55	46.6	264
1779395100	45.9	2.9	6.74	43.8	46.3	43.8	93
1779308700	43	-7	-14.00	50.7	50.7	42.5	360
1779222300	50	-2.4	-4.58	52	52	49.6	163
1779135900	52.4	-1.3	-2.42	53.3	53.3	51.3	195
1778876700	53.7	-0.2	-0.37	54.4	54.4	53.4	100
1778790300	53.9	-0.2	-0.37	52.4	53.9	52	183
1778703900	54.1	0	0.00	54.1	54.1	54.1	0
1778617500	54.1	0	0.00	54.1	54.1	54.1	0
1778531100	54.1	0.9	1.69	53.8	54.1	53.8	90
1778271900	53.2	1.4	2.70	53.9	53.9	53.2	90
1778185500	51.8	-2.7	-4.95	52.7	52.7	51.4	115
1778099100	54.5	1.5	2.83	53.2	54.5	50.7	1036
1778012700	53	6.9	14.97	47.2	53.9	46.85	213
1777926300	46.1	1.15	2.56	47.45	49.45	46.1	315
1777580700	44.95	3.05	7.28	42.9	45.4	42.6	291
1777494300	41.9	0	0.00	41.9	41.9	41.9	0
1777407900	41.9	-0.05	-0.12	41.1	41.9	41.1	52
1777321500	41.95	1.2	2.94	41.5	41.95	41.25	159
1777062300	40.75	-1.1	-2.63	41.4	41.7	40.75	412
1776975900	41.85	-1.7	-3.90	42.4	42.4	41.85	148
1776889500	43.55	-1.05	-2.35	44.55	44.55	43.55	209
1776803100	44.6	0	0.00	44.6	44.6	44.6	0
1776716700	44.6	-0.4	-0.89	45.45	45.45	44.6	170
1776457500	45	-2.55	-5.36	46.7	46.95	43	472
1776371100	47.55	2.35	5.20	45.5	47.55	45.5	329
1776284700	45.2	-1.1	-2.38	46.95	47.4	44.1	1059
1776198300	46.3	5.4	13.20	41.7	49.6	41.6	690
1776111900	40.9	2.95	7.77	40.45	40.9	40.45	89
1775852700	37.95	1.95	5.42	37	37.95	36.7	244
1775766300	36	-0.2	-0.55	36.15	36.15	36	25
1775679900	36.2	1	2.84	36.15	36.2	36.15	70
1775593500	35.2	0.4	1.15	36.1	36.1	35.2	190
1775161500	34.799999	-1.6	-4.40	34.799999	34.799999	34.799999	40
1775075100	36.4	0.8	2.25	36.799999	36.799999	36.2	81
1774988700	35.6	1.2	3.49	35.6	35.6	35.6	9
1774902300	34.4	2.2	6.83	34.4	34.4	34.4	10
1774646700	32.2	-0.4	-1.23	32.2	32.2	32.2	15
1774560300	32.6	0.4	1.24	33.2	33.2	32.6	58
1774473900	32.2	0	0.00	32.2	32.2	32.2	6
1774387500	32.2	0	0.00	32.2	32.2	32.2	0
1774301100	32.2	0	0.00	32.2	32.2	32.2	0
1774041900	32.2	-0.2	-0.62	33	33.2	32.2	166
1773955500	32.4	-0.2	-0.61	32.4	32.4	32.4	3
1773869100	32.6	2	6.54	32.6	32.6	32.6	61
1773782700	30.6	0	0.00	30.6	30.6	30.6	0
1773696300	30.6	-0.8	-2.55	30.6	30.6	30.6	3
1773437100	31.4	-1.2	-3.68	31.4	31.4	31.4	11
1773350700	32.6	0	0.00	32.6	32.6	32.6	0
1773264300	32.6	0	0.00	32.6	32.6	32.6	2
1773177900	32.6	1.2	3.82	32.2	32.6	32.2	20
1773091500	31.4	-0.6	-1.88	30.8	31.4	30.6	199
1772832300	32	-0.8	-2.44	32.4	32.4	32	104
1772745900	32.799999	-0.6	-1.80	33.799999	33.799999	32.799999	90
1772659500	33.4	1.6	5.03	32.799999	33.4	32.799999	232