Sthree【S8T】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	0.028	1.43003064351	1.958	1.958	1.922	4	1.922	DE
4	-0.164	-7.62790697674	2.15	2.15	1.794	1955	1.91337046	DE
12	0.084	4.41640378549	1.902	2.15	1.716	1677	1.84795965	DE
26	0.148	8.05223068553	1.838	2.2799999	1.716	2248	1.92520935	DE
52	-0.899	-31.1611785095	2.885	2.93	1.604	2703	1.8777458	DE
156	-2.419	-54.9148694665	4.405	5.28	1.604	1969	2.56345006	DE
260	-2.419	-54.9148694665	4.405	5.28	1.604	1969	2.56345006	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	1.922	0	0.00	1.922	1.922	1.922	0
1780691100	1.922	0	0.00	1.922	1.922	1.922	0
1780604700	1.922	0	0.00	1.922	1.922	1.922	0
1780518300	1.922	0	0.00	1.922	1.922	1.922	0
1780431900	1.922	-0.03	-1.44	1.958	1.958	1.922	4
1780345500	1.95	0	0.00	1.95	1.95	1.95	0
1780086300	1.95	0.01	0.41	1.95	1.95	1.95	1244
1779999900	1.942	0	0.00	1.942	1.942	1.942	0
1779913500	1.942	0.1	5.43	1.934	1.944	1.934	11002
1779827100	1.842	-0.03	-1.81	1.842	1.842	1.842	16
1779740700	1.876	0	0.00	1.876	1.876	1.876	0
1779481500	1.876	0	0.00	1.876	1.876	1.876	2200
1779395100	1.876	0.02	1.30	1.876	1.876	1.876	800
1779308700	1.852	0	0.00	1.852	1.852	1.852	0
1779222300	1.852	0.05	3.00	1.794	1.852	1.794	420
1779135900	1.798	0	0.00	1.798	1.798	1.798	0
1778876700	1.798	-0.09	-4.97	1.836	1.882	1.798	3204
1778790300	1.892	-0.26	-12.00	1.892	1.892	1.892	35
1778703900	2.15	0	0.00	2.15	2.15	2.15	0
1778617500	2.15	0.09	4.62	2.15	2.15	2.15	629
1778531100	2.055	-0.01	-0.24	2.055	2.055	2.055	243
1778271900	2.06	0	0.00	2.06	2.06	2.06	0
1778185500	2.06	0.04	2.23	2.06	2.06	2.06	10
1778099100	2.015	0	0.00	2.015	2.015	2.015	0
1778012700	2.015	0.02	0.75	2.015	2.015	2.015	3069
1777926300	2	0.15	8.34	2	2	2	11
1777580700	1.846	0	0.00	1.846	1.846	1.846	0
1777494300	1.846	0	0.00	1.846	1.846	1.846	0
1777407900	1.846	0	0.00	1.846	1.846	1.846	0
1777321500	1.846	-0.02	-1.18	1.846	1.846	1.846	5
1777062300	1.868	0.02	1.30	1.868	1.868	1.868	1
1776975900	1.844	-0.04	-2.02	1.844	1.844	1.844	20
1776889500	1.882	0.03	1.73	1.856	1.882	1.856	800
1776803100	1.85	0.03	1.43	1.832	1.85	1.778	1709
1776716700	1.824	0	0.00	1.824	1.824	1.824	0
1776457500	1.824	0	0.00	1.824	1.824	1.824	0
1776371100	1.824	0.07	3.75	1.766	1.824	1.766	2561
1776284700	1.758	-0.01	-0.57	1.786	1.786	1.758	22
1776198300	1.768	0	0.00	1.768	1.768	1.768	0
1776111900	1.768	0	0.23	1.72	1.768	1.72	13447
1775852700	1.764	0.01	0.80	1.764	1.764	1.764	143
1775766300	1.75	-0.03	-1.69	1.78	1.78	1.75	997
1775679900	1.78	0.03	1.48	1.78	1.78	1.78	1000
1775593500	1.754	0.02	1.39	1.754	1.754	1.754	3
1775161500	1.73	0	0.00	1.73	1.73	1.73	0
1775075100	1.73	0	0.00	1.73	1.73	1.73	0
1774988700	1.73	-0	-0.12	1.78	1.78	1.73	1346
1774905900	1.732	0	0.00	1.732	1.732	1.732	0
1774646700	1.732	-0	-0.12	1.748	1.748	1.732	1642
1774560300	1.734	0.02	1.05	1.734	1.734	1.734	700
1774473900	1.716	-0.16	-8.63	1.718	1.718	1.716	2165
1774387500	1.878	0	0.00	1.878	1.878	1.878	0
1774301100	1.878	0	0.00	1.878	1.878	1.878	0
1774041900	1.878	0	0.00	1.878	1.878	1.878	0
1773955500	1.878	0	0.00	1.878	1.878	1.878	0
1773869100	1.878	-0.02	-1.26	1.946	1.946	1.878	3080
1773782700	1.902	-0.01	-0.73	1.902	1.902	1.902	1150
1773696300	1.916	-0.12	-6.08	2.125	2.125	1.916	20
1773381600	2.04	0	0.00	2.04	2.04	2.04	0
1773295200	2.04	0	0.00	2.04	2.04	2.04	0
1773208800	2.04	0	0.00	2.04	2.04	2.04	0
1773122400	2.04	0	0.00	2.04	2.04	2.04	0
1773036000	2.04	0	0.00	2.04	2.04	2.04	0