Svenska Cellulosa AB【SCA1】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782764700	9.0399999	-0.06	-0.66	9	9.0399999	9	133
1782505500	9.1	0	0.00	9.1	9.1	9.1	0
1782419100	9.1	0.02	0.22	9.14	9.14	9.1	37
1782332700	9.08	0	0.00	9.08	9.08	9.08	419
1782246300	9.08	-0.1	-1.09	9.16	9.16	9.08	176
1782159900	9.18	-0.12	-1.29	9.32	9.32	9.18	1022
1781900700	9.3	0.04	0.43	9.2799999	9.3	9.2799999	500
1781814300	9.26	0	0.00	9.26	9.26	9.26	0
1781727900	9.26	-0.04	-0.43	9.36	9.36	9.26	77
1781641500	9.3	0.06	0.65	9.1999999	9.36	9.1999999	1061
1781555100	9.24	0.1	1.09	9.42	9.46	9.24	62
1781295900	9.14	0.04	0.44	9.1199999	9.14	9.1199999	666
1781209500	9.1	-0.26	-2.78	9.1199999	9.1199999	8.98	755
1781123100	9.36	0.08	0.86	9.38	9.38	9.36	7
1781036700	9.2799999	0	0.00	9.2799999	9.2799999	9.2799999	0
1780950300	9.2799999	-0.1	-1.07	9.3	9.3	9.2799999	28
1780691100	9.38	-0.02	-0.21	9.38	9.38	9.38	110
1780604700	9.4	0.18	1.95	9.22	9.44	9.22	758
1780518300	9.22	-0.24	-2.54	9.3	9.3	9.18	1027
1780431900	9.46	0.02	0.21	9.46	9.46	9.46	317
1780345500	9.44	-0.18	-1.87	9.58	9.58	9.44	465
1780086300	9.6199999	0.08	0.84	9.6	9.6199999	9.6	2079
1779999900	9.5399999	0.1	1.06	9.5399999	9.5399999	9.52	1105
1779913500	9.44	0.14	1.51	9.34	9.44	9.34	30
1779827100	9.3	-0.08	-0.85	9.3	9.3	9.3	1
1779740700	9.38	0.22	2.40	9.3	9.38	9.3	17
1779481500	9.16	-0.04	-0.43	9.24	9.24	9.16	427
1779395100	9.1999999	0.12	1.32	9.14	9.1999999	9.14	4
1779308700	9.08	0	0.00	9.08	9.08	9.08	0
1779222300	9.08	0.08	0.89	9.1	9.1	9.0399999	2558
1779135900	9	0.04	0.45	8.84	9	8.84	1680
1778876700	8.96	-0.32	-3.45	9.1199999	9.1199999	8.96	409
1778790300	9.2799999	0.14	1.53	9.2799999	9.2799999	9.2799999	27
1778703900	9.14	-0.06	-0.65	9.14	9.14	9.14	1
1778617500	9.1999999	-0.14	-1.50	9.24	9.24	9.1999999	359
1778531100	9.34	-0.06	-0.64	9.3	9.34	9.3	28
1778271900	9.4	-0.14	-1.47	9.4	9.4	9.4	304
1778185500	9.5399999	-0.1	-1.04	9.58	9.58	9.5399999	108
1778099100	9.64	0.14	1.47	9.6	9.64	9.6	24
1778012700	9.5	0.1	1.06	9.58	9.58	9.5	255
1777926300	9.4	-0.48	-4.86	9.84	9.84	9.4	1177
1777580700	9.88	0.36	3.78	9.52	9.88	9.52	750
1777494300	9.52	0.1	1.06	9.44	9.52	9.42	1729
1777407900	9.42	-0.18	-1.88	9.44	9.44	9.38	602
1777321500	9.6	-0.06	-0.62	9.76	9.76	9.58	1146
1777062300	9.66	-0.28	-2.82	9.84	9.84	9.66	1669
1776975900	9.94	-0.11	-1.09	9.9	10.05	9.9	233
1776889500	10.05	-0.05	-0.50	10.05	10.15	10.05	29
1776803100	10.1	-0.15	-1.46	10.25	10.25	10.1	10
1776716700	10.25	0.1	0.99	10.05	10.25	10.05	16
1776457500	10.15	0.1	1.00	10.15	10.15	10.15	2
1776371100	10.05	-0.05	-0.50	10.1	10.1	10.05	28
1776284700	10.1	0.05	0.50	10.05	10.1	10.05	405
1776198300	10.05	0	0.00	10.05	10.05	10.05	0
1776111900	10.05	0.07	0.70	9.84	10.1	9.8	44
1775852700	9.98	0.08	0.81	10.15	10.15	9.98	135
1775766300	9.9	-0.35	-3.41	10.1	10.1	9.9	749
1775679900	10.25	0.29	2.91	10.3	10.35	10.05	283
1775593500	9.96	-0.03	-0.30	10.05	10.15	9.96	1038
1775161500	9.99	-0.07	-0.70	9.89	9.99	9.81	8
1775075100	10.06	0.06	0.60	10.199999	10.199999	10.06	6
1774988700	10	0.08	0.81	10	10	10	20
1774902300	9.92	-0.08	-0.80	9.75	9.92	9.75	117