Sasol Ltd【SAO】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	-0.4	-4.49438202247	8.9	8.9	8.4	501	8.5922524	DE
4	-3.1	-26.724137931	11.6	11.6	8.4	848	9.94044289	DE
12	-1.9	-18.2692307692	10.4	12	8.4	1370	10.92406711	DE
26	2.75	47.8260869565	5.75	12	4.94	4062	8.11639453	DE
52	4.22	98.5981308411	4.28	12	4.18	3738	6.88197456	DE
156	-3.8	-30.8943089431	12.3	13.2	2.2	2183	6.48188423	DE
260	-3.8	-30.8943089431	12.3	13.2	2.2	2183	6.48188423	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
1783023900	8.55	-0.15	-1.72	8.55	8.55	8.55	400
1782937500	8.6999999	0.1	1.16	8.6999999	8.6999999	8.6999999	6
1782851100	8.6	0	0.00	8.4	8.6	8.4	940
1782764700	8.6	0	0.00	8.6	8.6	8.6	4
1782505500	8.6	-0.45	-4.97	8.9	8.9	8.6	1154
1782419100	9.05	-0.75	-7.65	9.05	9.05	9.05	132
1782332700	9.8	0	0.00	9.8	9.8	9.8	0
1782246300	9.8	-0.05	-0.51	9.8	9.8	9.8	400
1782159900	9.85	0.3	3.14	9.65	9.9499999	9.65	1404
1781900700	9.55	0.45	4.95	9.55	9.55	9.55	700
1781814300	9.1	-0.6	-6.19	9.1	9.1	9.1	28
1781727900	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1781641500	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1781555100	9.6999999	-1.4	-12.61	10.6	10.6	9.6999999	2900
1781295900	11.1	-0.5	-4.31	11	11.1	11	450
1781209500	11.6	0	0.00	11.6	11.6	11.6	0
1781123100	11.6	0	0.00	11.6	11.6	11.6	0
1781036700	11.6	0.3	2.65	11.6	11.6	11.6	2500
1780950300	11.3	0	0.00	11.3	11.3	11.3	0
1780691100	11.3	0	0.00	11.3	11.3	11.3	0
1780604700	11.3	0.1	0.89	11.3	11.3	11.3	209
1780518300	11.2	0	0.00	11.2	11.2	11.2	0
1780431900	11.2	0.5	4.67	11.2	11.2	11.2	380
1780345500	10.699999	0	0.00	10.9	10.9	10.699999	105
1780086300	10.699999	-0.2	-1.83	10.699999	10.699999	10.699999	3013
1779999900	10.9	0	0.00	10.9	10.9	10.9	0
1779913500	10.9	-0.6	-5.22	10.9	10.9	10.9	122
1779827100	11.5	0.3	2.68	11.6	11.6	11.5	871
1779740700	11.2	-0.4	-3.45	11.4	11.4	11.1	2120
1779481500	11.6	0	0.00	11.6	11.6	11.6	666
1779395100	11.6	0.4	3.57	11.6	11.6	11.6	411
1779308700	11.2	-0.2	-1.75	11.5	11.5	11.2	2836
1779222300	11.4	0	0.00	11.4	11.4	11.4	0
1779135900	11.4	-0.2	-1.72	11.2	11.4	11.2	812
1778876700	11.6	0.4	3.57	11.5	11.6	11.3	3536
1778790300	11.2	0	0.00	11.2	11.2	11.2	410
1778703900	11.2	-0.2	-1.75	11.2	11.2	11.2	100
1778617500	11.4	0.8	7.55	11.5	11.5	11.4	911
1778531100	10.6	0	0.00	10.6	10.6	10.6	0
1778271900	10.6	0	0.00	10.6	10.6	10.6	0
1778185500	10.6	-0.8	-7.02	10.6	10.6	10.6	688
1778099100	11.4	-0.6	-5.00	12	12	11.3	3797
1778012700	12	0.2	1.69	11.7	12	11.7	1311
1777926300	11.8	0.2	1.72	11.9	11.9	11.7	690
1777580700	11.6	0	0.00	11.6	11.6	11.6	0
1777494300	11.6	0.5	4.50	11.6	11.6	11.4	2310
1777407900	11.1	0	0.00	11.1	11.1	11.1	1000
1777321500	11.1	0	0.00	11.1	11.1	11.1	0
1777062300	11.1	0	0.00	11.1	11.1	11.1	0
1776975900	11.1	0.4	3.74	11.3	11.3	11.1	1670
1776889500	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1776803100	10.699999	0	0.00	10.699999	10.699999	10.699999	75
1776716700	10.699999	-0.3	-2.73	10.4	10.699999	10.4	3012
1776457500	11	0	0.00	11	11	11	0
1776371100	11	0.1	0.92	10.8	11	10.699999	1763
1776284700	10.9	-0.2	-1.80	10.9	10.9	10.9	3659
1776198300	11.1	-0.2	-1.77	11.1	11.1	11.1	650
1776111900	11.3	0.4	3.67	11.1	11.3	11.1	1338
1775852700	10.9	0.3	2.83	10.4	10.9	10.4	8060
1775766300	10.6	0.1	0.95	10.6	10.6	10.6	600
1775679900	10.5	-1.3	-11.02	10.4	10.6	9.3	18783
1775593500	11.8	0.8	7.27	10.9	11.8	10.8	2335