Securitas AB【S7MB】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	0.41	3.47604917338	11.795	12.205	11.735	471	11.83073948	DE
4	0.49	4.18267178831	11.715	12.4	11.26	1792	11.94690234	DE
12	1.585001	14.9246812547	10.619999	12.4	10.619999	1972	11.36768763	DE
26	2.737	28.9079002957	9.468	12.4	9.1839999	1614	10.78523989	DE
52	3.845	45.9928229665	8.36	12.4	8.0399999	1604	10.03518085	DE
156	4.685	62.3005319149	7.52	12.4	7.038	1570	9.63577326	DE
260	4.685	62.3005319149	7.52	12.4	7.038	1570	9.63577326	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1733261220	12	0.15	1.22	11.885	12	11.885	410
1733174820	11.855	0.12	1.02	11.825	11.865	11.8	421
1732915620	11.735	-0.06	-0.47	11.735	11.735	11.735	200
1732829220	11.79	0	0.04	11.79	11.79	11.79	1
1732742820	11.785	0.17	1.46	11.795	11.795	11.755	1321
1732656420	11.615	-0.15	-1.23	11.66	11.66	11.615	268
1732570020	11.76	0.04	0.34	11.76	11.845	11.715	1054
1732310820	11.72	0.42	3.67	11.58	11.775	11.58	1328
1732224420	11.305	-0.11	-0.92	11.355	11.37	11.26	1504
1732138020	11.41	0.09	0.75	11.545	11.545	11.405	2668
1732051620	11.325	-0.24	-2.08	11.435	11.435	11.325	1344
1731965220	11.565	-0.03	-0.26	11.69	11.69	11.515	696
1731705960	11.595	-0.46	-3.82	11.655	11.7	11.595	1414
1731619560	12.055	0.24	2.03	11.855	12.055	11.85	2942
1731533160	11.815	-0.13	-1.09	11.835	11.965	11.805	348
1731446820	11.945	-0.41	-3.28	12.095	12.12	11.905	1210
1731360420	12.35	0.04	0.37	12.32	12.4	12.29	4156
1731101220	12.305	0.02	0.16	12.235	12.305	12.17	2919
1731014760	12.285	0.19	1.57	12.13	12.295	12.07	752
1730928360	12.095	1.21	11.07	11.715	12.27	11.695	10892
1730841960	10.89	-0.03	-0.23	10.9	10.9	10.89	154
1730755560	10.915	0.12	1.11	10.815	10.915	10.78	1511
1730496360	10.795	0.08	0.79	10.795	10.825	10.795	506
1730409960	10.71	0	0.00	10.715	10.805	10.65	2557
1730323560	10.71	-0.43	-3.82	11.045	11.045	10.71	1476
1730237160	11.135	-0.09	-0.80	11.265	11.265	11.12	426
1730150760	11.225	0.02	0.18	11.345	11.345	11.225	941
1729888020	11.205	-0.11	-0.97	11.09	11.235	11.09	1927
1729801560	11.315	-0.02	-0.18	11.42	11.42	11.315	955
1729715160	11.335	-0.11	-0.96	11.47	11.47	11.335	311
1729628760	11.445	-0.03	-0.22	11.47	11.48	11.29	110
1729542360	11.47	0.02	0.17	11.425	11.47	11.425	115
1729283160	11.45	0.1	0.88	11.33	11.485	11.33	2942
1729196760	11.35	-0.1	-0.87	11.485	11.485	11.35	1835
1729110360	11.45	0.01	0.13	11.505	11.54	11.45	77
1729023960	11.435	-0.01	-0.09	11.455	11.565	11.435	933
1728937620	11.445	0.14	1.24	11.335	11.445	11.265	663
1728678360	11.305	0.04	0.36	11.285	11.305	11.27	1541
1728591960	11.265	0.22	1.95	11.27	11.27	11.2	6407
1728505560	11.05	-0.17	-1.47	11.275	11.275	11.05	6250
1728419160	11.215	0.21	1.86	10.99	11.215	10.985	1657
1728332760	11.01	-0.12	-1.03	11.11	11.12	11.01	5733
1728073560	11.125	-0.14	-1.24	10.8	11.195	10.8	1645
1727987220	11.265	-0.04	-0.35	11.27	11.3	11.265	181
1727900820	11.305	-0.1	-0.88	11.33	11.33	11.305	431
1727814420	11.405	0.02	0.18	11.5	11.56	11.33	1359
1727728020	11.385	-0.05	-0.44	11.54	11.54	11.385	1076
1727468760	11.435	-0.2	-1.72	11.475	11.475	11.435	2089
1727382360	11.635	-0.16	-1.31	11.755	11.91	11.635	3307
1727295960	11.79	0.19	1.68	11.775	11.8	11.755	310
1727209560	11.595	0.1	0.87	11.63	11.63	11.595	510
1727123160	11.495	0.09	0.83	11.455	11.495	11.455	209
1726864020	11.4	0.17	1.51	11.4	11.58	11.4	7099
1726777560	11.23	0.12	1.08	11.18	11.255	11.18	3766
1726691220	11.11	0.2	1.83	10.95	11.16	10.95	2246
1726604760	10.91	0.21	1.91	10.8	10.955	10.8	963
1726518420	10.705	0	0.00	10.71	10.71	10.67	97
1726259160	10.705	-0.21	-1.92	10.865	10.865	10.625	13465
1726172760	10.915	0.19	1.77	10.745	10.915	10.745	3192
1726086360	10.725	0.06	0.56	10.619999	10.725	10.619999	1470
1725999960	10.664999	-0.04	-0.33	10.675	10.699999	10.6	777
1725913620	10.699999	0.2	1.90	10.635	10.699999	10.52	4903
1725654360	10.5	-0.07	-0.62	10.539999	10.6	10.465	1311
1725567960	10.565	0.03	0.24	10.52	10.59	10.52	1932
1725481560	10.539999	0.09	0.91	10.35	10.539999	10.35	1310