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	-1.199999	-3.48027562298	34.479999	34.619999	33.04	5019	33.40505234	DE
4	-2.4	-6.7264573991	35.68	36.34	32.32	2659	33.85616077	DE
12	0.44	1.33982947625	32.84	38.02	32.06	2435	34.62929777	DE
26	8.5	34.3018563358	24.78	38.02	23.52	2330	31.92242187	DE
52	12.040001	56.6855064353	21.239999	38.02	20.76	2613	26.68259348	DE
156	19.78	146.518518519	13.5	38.02	11.32	3296	17.81471849	DE
260	19.78	146.518518519	13.5	38.02	11.32	3296	17.81471849	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
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
1775075100	34.52	-0.76	-2.15	35.22	35.22	34.28	3038
1774988700	35.28	1.2	3.52	34.44	35.28	34.24	983
1774902300	34.08	-0.14	-0.41	34.6	34.84	34.06	1666
1774646700	34.22	-1.34	-3.77	35.56	35.7	34.22	1072
1774560300	35.56	0.68	1.95	34.52	35.64	34.52	1694
1774473900	34.88	-0.08	-0.23	34.96	35.299999	34.799999	1837
1774387500	34.96	1.34	3.99	33.7	34.96	33.7	1811
1774301100	33.619999	0.94	2.88	32.28	33.7	32.06	3357
1774041900	32.68	-2.2	-6.31	34.68	34.74	32.68	2031
1773955500	34.88	1.58	4.74	33.24	35	33.18	3700
1773869100	33.299999	0.28	0.85	33.34	33.76	33.2	2229
1773782700	33.02	-0.18	-0.54	32.84	33.299999	32.299999	4155
1773696300	33.2	0.66	2.03	32.58	33.2	32.36	3912
1773437100	32.54	-0.4	-1.21	32.799999	33.119999	32.54	752
1773350700	32.939999	-0.88	-2.60	33.58	33.84	32.4	3070
1773264300	33.82	0.94	2.86	32.9	33.82	32.9	2356
1773177900	32.88	0.62	1.92	32.2	33.299999	32.2	2910
1773091500	32.259999	1.18	3.80	30.16	32.36	30.16	2601