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	-1.96	-2.36144578313	83	83	80.38	118	81.82197279	DE
4	4.04	5.24675324675	77	83	77	203	80.60281274	DE
12	-3.86	-4.54652532391	84.9	85.14	74.28	188	79.48761157	DE
26	4.5	5.87927880847	76.54	86	72.02	176	79.16331765	DE
52	17.24	27.0219435737	63.8	86	63.04	186	77.13644935	DE
156	-52.96	-39.5223880597	134	138	56.14	209	73.40186534	DE
260	-32.71	-28.756043956	113.75	174.6	56.14	132	77.01175462	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
1783110300	81.42	0.38	0.47	80.58	81.42	80.58	19
1783023900	81.04	-0.58	-0.71	80.66	81.04	80.38	144
1782937500	81.62	-0.26	-0.32	81.42	81.62	81.42	18
1782851100	81.88	0.16	0.20	81.88	81.88	81.88	25
1782764700	81.72	-0.56	-0.68	82.56	82.56	81.72	123
1782505500	82.28	0.36	0.44	83	83	81.44	278
1782419100	81.92	0.9	1.11	81.7	81.92	81.7	94
1782332700	81.02	0.4	0.50	81.8	81.8	81.02	176
1782246300	80.62	0.62	0.78	79.48	80.62	79.48	187
1782159900	80	0.64	0.81	79.319999	80	78.7	402
1781900700	79.36	-0.08	-0.10	79.36	79.36	79.36	3
1781814300	79.44	0.64	0.81	79.08	79.44	78	907
1781727900	78.8	-0.88	-1.10	78.8	78.8	78.8	2
1781641500	79.68	0.88	1.12	78.92	79.68	78.8	64
1781555100	78.8	-1.2	-1.50	80.86	80.86	78.8	163
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