Sempra【SE4】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	2.76	3.58441558442	77	81.5	77	308	81.22345497	DE
4	0.1	0.125533517449	79.66	81.5	74.28	249	78.39847998	DE
12	-2.54	-3.08626974484	82.3	86	74.28	188	79.87985435	DE
26	4.26	5.64238410596	75.5	86	72.02	166	78.90488137	DE
52	14.1	21.4742613463	65.66	86	63.04	183	76.43530155	DE
156	-56.24	-41.3529411765	136	138	56.14	207	73.2621422	DE
260	-38.44	-32.5211505922	118.2	174.6	56.14	130	76.95727369	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
1781295900	80	0.52	0.65	80.3	80.3	80	42
1781209500	79.48	0.22	0.28	79.16	79.48	79.16	112
1781123100	79.26	-2.24	-2.75	77.84	79.26	77.84	26
1781036700	81.5	0	0.00	81.5	81.5	81.5	0
1780950300	81.5	2.26	2.85	78.819999	81.5	78.819999	1070
1780691100	79.239999	2.22	2.88	77	79.239999	77	25
1780604700	77.02	-1.1	-1.41	77.02	77.02	77.02	1
1780518300	78.12	1.68	2.20	78.54	78.54	78.099999	48
1780431900	76.44	0.98	1.30	75.04	76.44	74.28	178
1780345500	75.459999	-1.84	-2.38	77.099999	77.099999	75.459999	374
1780086300	77.3	-0.02	-0.03	77.819999	78.12	77.3	244
1779999900	77.319999	-0.42	-0.54	78.8	78.8	77.319999	64
1779913500	77.739999	-2.24	-2.80	78.4	78.4	77.739999	101
1779827100	79.98	0.48	0.60	79.22	79.98	79.22	2
1779740700	79.5	-0.14	-0.18	79.98	79.98	79.5	13
1779481500	79.64	1.08	1.37	79.5	79.64	79.5	36
1779395100	78.56	0.04	0.05	79	79.14	78.56	43
1779308700	78.52	0.08	0.10	78.459999	79.4	78.459999	662
1779222300	78.44	1.26	1.63	78.44	78.44	78.44	45
1779135900	77.18	-2.84	-3.55	77.04	78.16	76.98	1582
1778876700	80.02	1.14	1.45	79.66	80.02	79.66	98
1778790300	78.88	0	0.00	78.88	78.88	78.88	0
1778703900	78.88	-0.3	-0.38	79.66	79.66	78.88	310
1778617500	79.18	1.06	1.36	79	79.18	79	236
1778531100	78.12	0.2	0.26	78.12	78.12	78.12	1
1778271900	77.92	-0.32	-0.41	77.92	77.92	77.92	22
1778185500	78.239999	-1.18	-1.49	77.48	78.239999	77.319999	38
1778099100	79.42	-1.4	-1.73	81.14	81.2	79.42	211
1778012700	80.819999	-0.28	-0.35	80.68	80.819999	80.68	59
1777926300	81.099999	0.4	0.50	81.2	81.2	80	75
1777580700	80.7	0.92	1.15	79.099999	81.02	79.099999	52
1777494300	79.78	0.16	0.20	79.78	79.78	79.78	1
1777407900	79.62	-0.38	-0.48	78.52	79.7	78.52	217
1777321500	80	0	0.00	80	80	80	278
1777062300	80	0.34	0.43	80	80	80	25
1776975900	79.66	0.22	0.28	78.22	79.72	78.22	62
1776889500	79.44	0.08	0.10	80.04	80.06	79.44	64
1776803100	79.36	-0.6	-0.75	79.98	79.98	79.239999	25
1776716700	79.959999	0.56	0.71	79.86	80.64	79.86	229
1776457500	79.4	-1.4	-1.73	81.819999	81.819999	79.4	200
1776371100	80.8	0.1	0.12	81.5	81.5	80.8	91
1776284700	80.7	-0.12	-0.15	81.959999	81.959999	80.64	214
1776198300	80.819999	-0.56	-0.69	81.86	81.86	80.66	298
1776111900	81.38	-3.24	-3.83	83.56	84.56	81.38	460
1775852700	84.62	-0.9	-1.05	84.9	85.14	84.62	224
1775766300	85.52	2.04	2.44	86	86	85.52	110
1775679900	83.48	-1.18	-1.39	85.98	85.98	83.48	50
1775593500	84.66	-0.8	-0.94	85.68	85.68	84.66	25
1775161500	85.459999	1.5	1.79	85	85.54	83.34	290
1775075100	83.959999	0.64	0.77	84.8	84.8	83.78	144
1774988700	83.319999	-1.88	-2.21	85.34	85.34	83.319999	375
1774902300	85.2	1.28	1.53	84.9	85.2	84.9	26
1774646700	83.92	1.04	1.25	82.98	83.92	82.98	70
1774560300	82.88	1.3	1.59	82.099999	83.18	82.099999	82
1774473900	81.58	1.12	1.39	81.959999	81.959999	81.58	370
1774387500	80.459999	0.02	0.02	80.36	80.56	80.36	68
1774301100	80.44	1.32	1.67	78.92	80.44	78.92	33
1774041900	79.12	-3.34	-4.05	82.3	82.3	79.12	554
1773955500	82.459999	-0.48	-0.58	82.98	82.98	82.459999	64
1773869100	82.94	-0.58	-0.69	82.94	82.94	82.94	12
1773782700	83.52	0.18	0.22	83.739999	84.22	83.52	49
1773696300	83.34	0.5	0.60	83.22	83.64	83.22	12
1773437100	82.84	1.36	1.67	81.14	83	81.14	118