Singapore Airlines Limited【SIA1】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.043	0.979275791391	4.391	4.4989999	4.3739999	1245	4.39442548	DE
4	-0.035	-0.783172969344	4.469	4.562	4.3019999	2698	4.44263633	DE
12	0.032	0.726942298955	4.402	4.784	4.3019999	2787	4.50869591	DE
26	-0.234	-5.01285347044	4.668	4.883	4.046	3587	4.48936138	DE
52	0.042	0.956284153005	4.392	5.0759999	4.046	3613	4.52983263	DE
156	-0.266	-5.65957446809	4.7	5.0759999	4.046	3501	4.49653019	DE
260	-0.266	-5.65957446809	4.7	5.0759999	4.046	3501	4.49653019	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
1732915620	4.479	0.02	0.43	4.479	4.479	4.429	570
1732829220	4.46	0.04	0.95	4.43	4.46	4.43	330
1732742820	4.418	0.04	1.01	4.418	4.418	4.418	50
1732656420	4.3739999	-0.04	-0.91	4.413	4.413	4.3739999	4358
1732570020	4.4139999	-0.05	-1.10	4.391	4.474	4.391	919
1732310820	4.463	0.01	0.18	4.4749999	4.525	4.449	5740
1732224420	4.455	0	0.11	4.5069999	4.5199999	4.441	8990
1732138020	4.45	-0.07	-1.55	4.5199999	4.5199999	4.45	525
1732051620	4.5199999	0.03	0.74	4.5	4.5199999	4.5	532
1731965220	4.487	-0.05	-1.17	4.485	4.487	4.425	457
1731705960	4.54	0.14	3.09	4.511	4.54	4.511	2009
1731619560	4.404	0.01	0.30	4.404	4.404	4.404	266
1731533220	4.391	0	0.00	4.391	4.391	4.391	0
1731446820	4.391	-0.06	-1.33	4.361	4.441	4.361	2526
1731360420	4.45	-0.07	-1.59	4.434	4.457	4.391	1918
1731101220	4.522	-0.03	-0.62	4.4989999	4.522	4.4989999	276
1731014760	4.55	0.06	1.34	4.562	4.562	4.478	3536
1730928360	4.49	0.03	0.56	4.5039999	4.55	4.49	9742
1730841960	4.465	0.16	3.79	4.471	4.543	4.465	1673
1730755560	4.3019999	-0.16	-3.54	4.469	4.5	4.3019999	6844
1730496360	4.46	0.08	1.83	4.511	4.513	4.46	1903
1730409960	4.38	0	0.00	4.362	4.5999999	4.362	10404
1730323560	4.38	-0.11	-2.38	4.48	4.48	4.321	6735
1730237160	4.487	-0	-0.07	4.4829999	4.532	4.4829999	1423
1730150760	4.49	0.01	0.13	4.579	4.579	4.49	2350
1729888020	4.484	-0.02	-0.33	4.484	4.484	4.484	200
1729801560	4.4989999	0.1	2.23	4.519	4.564	4.4989999	4386
1729715160	4.401	-0.18	-3.87	4.509	4.525	4.401	9053
1729628760	4.578	0	0.00	4.578	4.578	4.578	0
1729542360	4.578	0	0.11	4.587	4.587	4.529	255
1729283160	4.573	0	0.00	4.573	4.573	4.573	0
1729196760	4.573	0.06	1.22	4.573	4.573	4.573	1000
1729110360	4.518	0.04	0.87	4.518	4.518	4.518	1
1729023960	4.479	-0.06	-1.23	4.5069999	4.513	4.479	2005
1728937620	4.535	-0.03	-0.61	4.461	4.535	4.461	331
1728678360	4.563	0.05	1.11	4.5	4.563	4.5	1087
1728591960	4.513	-0.09	-1.91	4.55	4.55	4.511	1807
1728505560	4.601	0.02	0.50	4.5599999	4.601	4.524	1324
1728419160	4.578	-0	-0.09	4.565	4.578	4.511	2061
1728332760	4.582	0	0.00	4.582	4.582	4.582	0
1728073560	4.582	-0.04	-0.80	4.6319999	4.6319999	4.582	62
1727987220	4.619	-0.09	-1.89	4.619	4.619	4.619	28
1727900820	4.708	-0.08	-1.59	4.687	4.73	4.682	2976
1727814420	4.784	0.04	0.78	4.753	4.784	4.636	19705
1727728020	4.747	0.08	1.74	4.7169999	4.7489999	4.6849999	1554
1727468760	4.666	0.08	1.72	4.667	4.667	4.666	210
1727382360	4.587	-0.01	-0.20	4.599	4.599	4.587	1890
1727295960	4.596	-0	-0.02	4.5	4.596	4.5	2703
1727209560	4.597	0.05	1.14	4.5999999	4.62	4.589	1483
1727123160	4.545	-0.06	-1.37	4.623	4.623	4.545	3592
1726864020	4.6079999	0.03	0.63	4.589	4.6079999	4.541	488
1726777560	4.579	0.03	0.59	4.579	4.579	4.579	365
1726691220	4.5519999	-0.02	-0.33	4.604	4.604	4.5519999	88
1726604760	4.567	0.04	0.93	4.5519999	4.57	4.5119999	2148
1726518420	4.525	0.03	0.71	4.549	4.549	4.462	6043
1726259160	4.493	0.02	0.36	4.54	4.54	4.488	1768
1726172760	4.477	0.07	1.47	4.438	4.48	4.438	7475
1726086360	4.412	0.04	0.94	4.445	4.449	4.384	3277
1725999960	4.371	0.01	0.18	4.363	4.415	4.362	1171
1725913620	4.363	0.06	1.44	4.402	4.4139999	4.363	1471
1725654360	4.301	-0.08	-1.80	4.3789999	4.3899999	4.301	2680
1725567960	4.38	0.06	1.37	4.38	4.38	4.38	2000
1725481560	4.321	-0.04	-0.89	4.32	4.321	4.32	306
1725395160	4.36	-0.05	-1.22	4.399	4.399	4.36	7214
1725308760	4.4139999	0.07	1.52	4.438	4.438	4.4139999	24064