SLB Ltd【SCL】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	-3.62	-7.95516976156	45.505	45.985	41.2	6416	42.15639261	DE
4	-7.94	-15.9357752132	49.825	50	41.2	8026	46.40352417	DE
12	-2.665	-5.98204264871	44.55	50.6	41.104999	8947	46.2096026	DE
26	9.585001	29.6749266153	32.299999	50.6	32	14096	42.14525937	DE
52	12.735	43.6878216123	29.15	50.6	27.1	10147	38.18489013	DE
156	-12.075	-22.3776871757	53.96	58.15	27.1	5922	38.96875135	DE
260	-12.075	-22.3776871757	53.96	58.15	27.1	5922	38.96875135	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782246300	42	0.44	1.05	41.875	42.305	41.33	2315
1782159900	41.565	-0.23	-0.56	41.799999	42.31	41.36	6879
1781900700	41.799999	0.04	0.11	41.825	42.065	41.2	6403
1781814300	41.755	-1.91	-4.37	43.655	44.325	41.7	9504
1781727900	43.665	-2.29	-4.97	45.505	45.985	43.665	6978
1781641500	45.95	-0.45	-0.96	46.7	46.825	45.65	7502
1781555100	46.395	-2.37	-4.85	47.5	48	46.35	13772
1781295900	48.76	0.33	0.68	48.235	49.005	47.88	3507
1781209500	48.43	0.23	0.47	48.91	48.91	47.64	4306
1781123100	48.205	0.54	1.13	47.05	49.01	47.05	5080
1781036700	47.665	-1.38	-2.81	48.885	49.215	47.19	8829
1780950300	49.045	1.67	3.53	48	49.525	47.5	2885
1780691100	47.375	-2.63	-5.25	49.245	49.79	47.375	8215
1780604700	50	1.34	2.74	49.21	50	48.56	1926
1780518300	48.665	0.16	0.34	48.135	49.105	47.735	6969
1780431900	48.5	1.34	2.84	47.125	48.5	46.69	3038
1780345500	47.16	0.46	0.99	46.645	47.32	46.42	41443
1780086300	46.7	-0.77	-1.62	47.495	47.495	46.7	3593
1779999900	47.47	-1.14	-2.34	48.59	49.455	46.75	11330
1779913500	48.605	-1.6	-3.18	49.825	49.995	47.84	6054
1779827100	50.2	2.78	5.86	48.1	50.6	48	11684
1779740700	47.42	-2.28	-4.59	47.705	48.5	47.405	3322
1779481500	49.7	0.58	1.18	49.175	49.7	48.545	5565
1779395100	49.12	-0.09	-0.17	49.25	49.695	48.865	3400
1779308700	49.205	0.3	0.61	48.68	49.6	48.68	4927
1779222300	48.905	0.19	0.39	49.395	49.4	48.745	6242
1779135900	48.715	0.99	2.07	47.095	49.4	47.095	8807
1778876700	47.725	-0.05	-0.09	47.64	48.1	47.485	2790
1778790300	47.77	0.35	0.74	46.845	47.8	46.84	1064
1778703900	47.42	-0.28	-0.59	47.785	47.855	46.9	2358
1778617500	47.7	1.04	2.22	46.35	47.7	46.345	4998
1778531100	46.665	1.23	2.70	45.145	46.665	45.065	26828
1778271900	45.44	0.14	0.32	45.19	45.795	44.805	4575
1778185500	45.295	-1.96	-4.15	46.76	47.295	44.91	6860
1778099100	47.255	-0.94	-1.94	48.275	48.475	45.41	14142
1778012700	48.19	0.54	1.13	47.655	48.195	47.31	17865
1777926300	47.65	-0.85	-1.75	48.995	48.995	47.65	3423
1777580700	48.5	1.04	2.18	47.135	48.5	46.93	3775
1777494300	47.465	0.05	0.09	47.305	48.5	47.3	5185
1777407900	47.42	0.04	0.08	47.76	48.27	47.18	3418
1777321500	47.38	-0.57	-1.19	47.375	48.265	46.96	6355
1777062300	47.95	0.94	1.99	47.055	48.525	45.005	16667
1776975900	47.015	0.56	1.19	46.77	47.425	46.35	2889
1776889500	46.46	1.37	3.04	45.515	46.705	44.805	49892
1776803100	45.09	0.92	2.07	44.205	45.5	44.145	2839
1776716700	44.175	-0.8	-1.78	45.185	45.495	43.68	11350
1776457500	44.975	1.01	2.29	43.675	45.2	42.38	8827
1776371100	43.97	-0.55	-1.24	44.21	44.835	43.86	2909
1776284700	44.52	1.07	2.46	43.455	44.565	42.97	5933
1776198300	43.45	-0.55	-1.25	43.805	44.585	43.205	12673
1776111900	44	-0.4	-0.90	44.975	45.2	44	5189
1775852700	44.4	-0.66	-1.46	44.425	45.48	44.17	3920
1775766300	45.06	0.55	1.24	44.755	45.26	43.91	6122
1775679900	44.51	1.1	2.53	41.95	44.79	41.104999	22810
1775593500	43.41	0.51	1.19	43.445	43.445	42.58	5659
1775161500	42.9	-0.2	-0.46	44	44.55	42.299999	13960
1775075100	43.1	-1.35	-3.04	44.55	44.55	42.7	30202
1774988700	44.45	-0.45	-1.00	45.45	45.75	44.25	10519
1774902300	44.9	-1.85	-3.96	47	47.45	44.8	49763
1774646700	46.75	1.5	3.31	45.5	46.75	45.1	23034
1774560300	45.25	0.4	0.89	45.2	45.65	44.55	7979
1774473900	44.85	1.35	3.10	43.8	45.35	43.2	15200
1774387500	43.5	1	2.35	42.799999	44.05	42.2	29178