SBM Offshore NV【IHCB】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	-1.58	-5.0222504768	31.46	31.92	29.86	2946	30.89023082	DE
4	-3.419999	-10.2702675757	33.299999	34.6	29.86	3018	32.59925138	DE
12	-5.72	-16.0674157303	35.6	37.619999	29.86	2371	33.99333956	DE
26	5.3	21.5622457282	24.58	38.02	24.34	2402	32.39474524	DE
52	7.34	32.5643300799	22.54	38.02	20.76	2566	27.3025591	DE
156	16.38	121.333333333	13.5	38.02	11.32	3268	18.03853849	DE
260	16.38	121.333333333	13.5	38.02	11.32	3268	18.03853849	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
1782937500	29.96	-0.5	-1.64	30.24	30.38	29.96	802
1782851100	30.46	0.12	0.40	30.7	30.7	30.34	2726
1782764700	30.34	-0.5	-1.62	30.82	30.96	30.14	2895
1782505500	30.84	-1.08	-3.38	31.76	31.76	30.4	4669
1782419100	31.92	-0.08	-0.25	31.46	31.92	31.46	3638
1782332700	32	-0.96	-2.91	32.939999	32.939999	31.98	869
1782246300	32.96	0.22	0.67	32.439999	32.979999	32.42	1691
1782159900	32.74	0.04	0.12	32.799999	32.88	32.38	8529
1781900700	32.7	0.42	1.30	32.119999	32.78	32.119999	902
1781814300	32.28	-0.36	-1.10	32.7	32.7	31.62	1413
1781727900	32.64	0.1	0.31	32.52	32.86	32.18	1302
1781641500	32.54	-0.22	-0.67	32.799999	32.96	32.46	1291
1781555100	32.759999	-1.08	-3.19	34.28	34.28	32.46	1868
1781295900	33.84	-0.48	-1.40	34.36	34.36	33.1	1229
1781209500	34.32	0.9	2.69	33.68	34.6	33.68	1055
1781123100	33.42	0.06	0.18	33.54	33.54	33.28	555
1781036700	33.36	-0.04	-0.12	33.46	33.72	33.28	1245
1780950300	33.4	-0.16	-0.48	33.68	34	33.34	21504
1780691100	33.56	0.06	0.18	33.38	34.02	33.38	875
1780604700	33.5	0.2	0.60	33.299999	33.52	33.04	1293
1780518300	33.299999	0	0.00	33.159999	33.6	33.159999	898
1780431900	33.299999	-1.28	-3.70	34.479999	34.619999	33.259999	527
1780345500	34.58	1.9	5.81	32.74	34.64	32.74	1963
1780086300	32.68	0.02	0.06	32.84	32.84	32.32	5263
1779999900	32.659999	-0.36	-1.09	32.54	33.22	32.54	2705
1779913500	33.02	-1.74	-5.01	34.86	34.86	32.86	2402
1779827100	34.76	0.44	1.28	34.299999	34.94	34.299999	311
1779740700	34.32	-0.3	-0.87	35.04	35.04	34.06	1486
1779481500	34.619999	-0.7	-1.98	35.22	35.24	34.619999	810
1779395100	35.32	0.44	1.26	35.08	35.5	35.08	4709
1779308700	34.88	-0.54	-1.52	35.299999	35.92	34.5	1752
1779222300	35.42	-0.4	-1.12	35.76	35.9	35.42	333
1779135900	35.82	-0.02	-0.06	35.52	36.1	35.34	1159
1778876700	35.84	0.48	1.36	34.799999	35.86	34.799999	776
1778790300	35.36	0.24	0.68	35.24	35.36	34.96	988
1778703900	35.119999	-0.82	-2.28	36.08	36.08	35.02	2305
1778617500	35.94	0.24	0.67	35.68	36.34	35.4	1115
1778531100	35.7	0.46	1.31	35.119999	35.78	35.119999	802
1778271900	35.24	-0.82	-2.27	35.58	35.92	34.34	2962
1778185500	36.06	2.06	6.06	34.4	36.6	34.4	10656
1778099100	34	-2.72	-7.41	36.96	36.96	33.7	9909
1778012700	36.72	0.48	1.32	36.299999	36.74	36.299999	735
1777926300	36.24	-0.34	-0.93	36.9	36.96	36.08	596
1777580700	36.58	0.68	1.89	35.6	36.58	35.6	1256
1777494300	35.9	-0.06	-0.17	36.08	36.2	35.9	403
1777407900	35.96	-0.26	-0.72	36.32	36.34	35.94	750
1777321500	36.22	-0.16	-0.44	36.24	36.88	36.04	1078
1777062300	36.38	1.06	3.00	35.64	36.64	35.64	1070
1776975900	35.32	-0.3	-0.84	35.26	35.94	35.26	941
1776889500	35.619999	1.04	3.01	34.799999	35.7	34.799999	1024
1776803100	34.58	-0.22	-0.63	34.74	34.86	34.299999	219
1776716700	34.799999	1.08	3.20	33.299999	34.799999	33.299999	1058
1776457500	33.72	-2.28	-6.33	35.04	35.04	33.64	3195
1776371100	36	0.86	2.45	35.52	36	34.979999	2930
1776284700	35.14	-0.88	-2.44	35.9	36.08	35.119999	930
1776198300	36.02	-1.04	-2.81	37.08	37.119999	35.94	2715
1776111900	37.06	0.24	0.65	36.18	37.42	36.18	2011
1775852700	36.82	-0.7	-1.87	37.42	37.42	36.64	2616
1775766300	37.52	2.02	5.69	35.6	37.619999	35.6	2178
1775679900	35.5	-1.04	-2.85	38.02	38.02	34.52	4487
1775593500	36.54	0.94	2.64	35.5	36.88	35.34	2597
1775161500	35.6	1.08	3.13	33.82	35.6	33.82	915