Svenska Cellulosa AB【SCA】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	-0.056	-0.598930481283	9.35	9.6039999	9.336	3272	9.4560302	DE
4	-0.266	-2.78242677824	9.56	9.616	8.824	3903	9.22919938	DE
12	-1.401	-13.0995792426	10.695	10.84	8.824	3666	9.69836176	DE
26	-1.736	-15.7388939257	11.03	11.83	8.824	3440	10.43249471	DE
52	-2.316	-19.9483204134	11.61	12.02	8.824	3009	10.81337775	DE
156	-3.056	-24.7449392713	12.35	14.67	8.824	2718	12.02775688	DE
260	-4.876	-34.4107268878	14.17	19.545	8.824	2332	12.10802628	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
1780518300	9.336	-0.04	-0.38	9.344	9.3699999	9.336	831
1780431900	9.372	-0.05	-0.53	9.4819999	9.558	9.352	1444
1780345500	9.422	-0.03	-0.36	9.47	9.6039999	9.422	6077
1780086300	9.456	-0.1	-1.07	9.5139999	9.5139999	9.456	760
1779999900	9.558	0.09	0.91	9.442	9.558	9.442	2316
1779913500	9.472	0.24	2.60	9.35	9.542	9.35	5761
1779827100	9.2319999	-0.12	-1.24	9.3	9.3219999	9.2319999	8183
1779740700	9.348	0.22	2.37	9.2799999	9.408	9.2799999	2040
1779481500	9.132	-0.09	-1.00	9.252	9.252	9.132	6820
1779395100	9.224	0.1	1.14	9.098	9.27	9.098	3191
1779308700	9.1199999	0.02	0.18	9.048	9.1999999	9.0239999	5460
1779222300	9.1039999	0.07	0.80	9.0299999	9.132	9	3541
1779135900	9.032	0.1	1.07	8.954	9.09	8.824	11358
1778876700	8.936	-0.23	-2.53	9.084	9.124	8.936	3949
1778790300	9.1679999	-0.03	-0.35	9.198	9.198	9.16	567
1778703900	9.1999999	-0	-0.04	9.242	9.242	9.106	3653
1778617500	9.204	-0.06	-0.67	9.19	9.3279999	9.19	4701
1778531100	9.266	-0.13	-1.38	9.406	9.406	9.266	1606
1778271900	9.396	-0.08	-0.87	9.454	9.454	9.3699999	4495
1778185500	9.478	-0.06	-0.63	9.5619999	9.568	9.478	1139
1778099100	9.538	0.07	0.78	9.56	9.616	9.538	999
1778012700	9.464	-0.1	-1.09	9.476	9.58	9.464	752
1777926300	9.568	-0.15	-1.54	9.61	9.712	9.568	3222
1777580700	9.718	0.24	2.53	9.426	9.718	9.426	3433
1777494300	9.478	0.11	1.17	9.42	9.4979999	9.404	3173
1777407900	9.368	-0.2	-2.05	9.4819999	9.5	9.368	2254
1777321500	9.564	-0.14	-1.42	9.666	9.666	9.5399999	3164
1777062300	9.702	-0.3	-2.98	9.996	9.996	9.66	18652
1776975900	10	-0.06	-0.60	9.984	10.09	9.984	1014
1776889500	10.06	-0.04	-0.40	10.175	10.175	10.06	323
1776803100	10.1	-0.16	-1.56	10.199999	10.205	10.1	3543
1776716700	10.26	0.04	0.34	10.105	10.26	10.09	865
1776457500	10.225	0.22	2.15	10.025	10.25	10.02	2961
1776371100	10.01	-0.04	-0.40	10.105	10.105	10.01	3854
1776284700	10.05	-0.02	-0.20	10.05	10.09	10.029999	4963
1776198300	10.07	-0.01	-0.10	10.09	10.1	10.02	685
1776111900	10.08	0.08	0.80	9.864	10.08	9.864	2297
1775852700	10	0.03	0.28	9.964	10.08	9.964	477
1775766300	9.972	-0.18	-1.80	10.029999	10.029999	9.894	2617
1775679900	10.154999	0.23	2.29	10.25	10.279999	10.11	5038
1775593500	9.928	-0.12	-1.16	10.13	10.19	9.8379999	4051
1775161500	10.045	0.06	0.65	9.864	10.045	9.864	897
1775075100	9.98	-0.03	-0.25	10.125	10.205	9.9659999	16327
1774988700	10.005	0.13	1.29	9.9499999	10.05	9.9	3538
1774902300	9.878	-0.05	-0.54	9.7739999	9.9	9.7739999	439
1774646700	9.932	-0.2	-1.95	10.1	10.11	9.932	1492
1774560300	10.13	-0.08	-0.73	10.07	10.199999	10.07	650
1774473900	10.205	0.3	3.04	10.1	10.205	10.1	4215
1774387500	9.904	0.03	0.30	9.942	9.942	9.73	5680
1774301100	9.874	0.02	0.20	9.746	10.029999	9.6039999	7788
1774041900	9.8539999	-0.37	-3.58	10.13	10.15	9.848	2667
1773955500	10.22	-0.21	-2.01	10.425	10.43	10.15	4906
1773869100	10.43	0.01	0.10	10.615	10.619999	10.43	534
1773782700	10.42	-0.07	-0.71	10.435	10.435	10.42	25
1773696300	10.494999	0.02	0.19	10.56	10.56	10.46	4352
1773437100	10.475	-0.26	-2.42	10.705	10.705	10.46	6677
1773350700	10.735	0.02	0.23	10.725	10.84	10.725	1882
1773264300	10.71	-0.2	-1.83	10.695	10.72	10.695	1516
1773177900	10.91	0.03	0.28	10.915	10.95	10.87	2009
1773091500	10.88	0.01	0.05	10.664999	10.88	10.515	4778
1772832300	10.875	0.04	0.37	10.96	11.01	10.845	12641
1772745900	10.835	-0.3	-2.65	10.85	10.88	10.835	1634
1772659500	11.13	0.07	0.59	10.965	11.13	10.935	2853