Sims Limited【I8M】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	-0.18	-1.07946026987	16.675	17.684999	16.675	683	17.2801976	DE
4	2.795	20.401459854	13.7	17.684999	13.42	483	15.86104101	DE
12	5.295	47.2767857143	11.2	17.684999	10.8	385	13.88013769	DE
26	6.495	64.95	10	17.684999	10	420	12.47787178	DE
52	7.495	83.2777777778	9	17.684999	7.4	536	10.26016887	DE
156	7.001	73.7413103012	9.494	17.684999	5.85	749	8.34985982	DE
260	7.001	73.7413103012	9.494	17.684999	5.85	749	8.34985982	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
1780691100	17.295	0	0.00	17.295	17.295	17.295	0
1780604700	17.295	-0.26	-1.45	17.329999	17.329999	17.29	3134
1780518300	17.55	0.54	3.14	17.684999	17.684999	17.175	73
1780431900	17.015	-0.02	-0.09	17.024999	17.024999	16.68	86
1780345500	17.03	0.21	1.22	17.075	17.075	17.03	62
1780086300	16.825	0.49	3.00	16.675	16.825	16.675	61
1779999900	16.335	1.17	7.72	16.085	16.335	15.76	1121
1779913500	15.165	0.19	1.27	15.51	15.51	15.165	61
1779827100	14.975	0	0.00	14.975	14.975	14.975	0
1779740700	14.975	0.69	4.79	14.975	14.975	14.67	91
1779481500	14.29	0	0.00	14.29	14.29	14.29	0
1779395100	14.29	0.67	4.92	13.98	14.29	13.98	15
1779308700	13.62	0.2	1.49	13.59	13.955	13.59	160
1779222300	13.42	0	0.00	13.42	13.42	13.42	0
1779135900	13.42	0	0.00	13.42	13.42	13.42	0
1778876700	13.42	-0.64	-4.52	13.445	13.445	13.42	64
1778790300	14.055	0.56	4.11	13.75	14.055	13.74	1342
1778703900	13.5	-0.09	-0.66	13.5	13.5	13.495	853
1778617500	13.59	0.1	0.74	13.86	13.86	13.59	45
1778531100	13.49	0.25	1.85	13.7	13.76	13.43	75
1778271900	13.245	0	0.00	13.245	13.245	13.245	0
1778185500	13.245	0.7	5.58	13.245	13.245	13.245	190
1778099100	12.545	0	0.00	12.545	12.545	12.545	0
1778012700	12.545	-0.36	-2.79	12.545	12.545	12.545	90
1777926300	12.905	0.23	1.77	12.965	12.965	12.67	2320
1777580700	12.68	0.17	1.40	12.68	12.68	12.68	320
1777494300	12.505	0	0.00	12.505	12.505	12.505	0
1777407900	12.505	-0.1	-0.75	12.505	12.505	12.505	600
1777321500	12.6	0.5	4.18	12.6	12.6	12.6	2
1777062300	12.095	-0.57	-4.50	12.445	12.495	12.095	1349
1776975900	12.665	-0.02	-0.16	12.665	12.665	12.665	157
1776889500	12.685	0.9	7.64	12.685	12.685	12.685	25
1776803100	11.785	0	0.00	11.785	11.785	11.785	0
1776716700	11.785	0	0.00	11.785	11.785	11.785	0
1776457500	11.785	-0.52	-4.23	12.01	12.01	11.785	207
1776371100	12.305	0	0.00	12.305	12.305	12.305	0
1776284700	12.305	0.1	0.82	12.305	12.305	12.305	30
1776198300	12.205	0.12	0.95	12.2	12.455	12.2	255
1776111900	12.09	0	0.00	12.09	12.09	12.09	0
1775852700	12.09	-0.4	-3.20	12.225	12.36	12.09	1043
1775766300	12.49	0.43	3.57	12.49	12.49	12.49	22
1775679900	12.06	0.9	8.02	11.875	12.06	11.875	31
1775593500	11.165	-0.14	-1.19	11.165	11.165	11.165	1
1775161500	11.3	0.5	4.63	11.1	11.3	11.1	12
1775075100	10.8	0	0.00	10.8	10.8	10.8	0
1774988700	10.8	-0.7	-6.09	10.9	10.9	10.8	208
1774902300	11.5	-0.1	-0.86	11.5	11.5	11.5	80
1774646700	11.6	-0.7	-5.69	11.6	11.6	11.5	121
1774560300	12.3	-0.4	-3.15	12.3	12.3	12.3	20
1774473900	12.7	0.3	2.42	12.8	12.8	12.6	628
1774387500	12.4	0.3	2.48	12.4	12.4	12.4	1
1774301100	12.1	0	0.00	12.1	12.1	12.1	0
1774041900	12.1	-0.6	-4.72	12.1	12.1	12.1	25
1773955500	12.7	0.6	4.96	12.9	12.9	12.7	26
1773869100	12.1	0.5	4.31	12.7	12.9	12.1	1101
1773782700	11.6	0.4	3.57	11.6	11.6	11.6	49
1773696300	11.2	0	0.00	11.2	11.2	11.2	0
1773437100	11.2	0	0.00	11.2	11.2	11.2	403
1773350700	11.2	-0.1	-0.88	11.2	11.2	11.2	10
1773264300	11.3	0	0.00	11.3	11.3	11.3	0
1773177900	11.3	0	0.00	11.3	11.3	11.3	0
1773091500	11.3	-0.4	-3.42	11.1	11.3	11	940