Singapore Airlines Limited【SIA1】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	0.089	1.95604395604	4.55	4.809	4.484	3644	4.58689429	DE
4	0.4380001	10.426091655	4.2009999	4.809	4.2	3377	4.46978697	DE
12	0.155	3.45673505798	4.484	4.809	4.2	1911	4.44656259	DE
26	0.404	9.53955135773	4.235	4.809	4.0279999	2844	4.39636639	DE
52	-0.2399999	-4.91903883827	4.8789999	5.1479999	4.0279999	2451	4.43701848	DE
156	-0.061	-1.29787234043	4.7	5.1479999	3.99	2902	4.48040876	DE
260	-0.061	-1.29787234043	4.7	5.1479999	3.99	2902	4.48040876	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	4.714	0	0.00	4.714	4.714	4.714	0
1780604700	4.714	0.02	0.32	4.809	4.809	4.714	221
1780518300	4.699	0.15	3.27	4.623	4.699	4.603	4970
1780431900	4.55	0	0.02	4.549	4.55	4.484	2650
1780345500	4.549	0.03	0.64	4.55	4.55	4.51	7136
1780086300	4.5199999	-0.03	-0.64	4.55	4.55	4.5069999	3245
1779999900	4.549	0.13	3.01	4.549	4.549	4.548	113
1779913500	4.416	-0.01	-0.23	4.416	4.416	4.416	100
1779827100	4.426	-0.08	-1.84	4.429	4.5229999	4.426	508
1779740700	4.509	0.02	0.47	4.517	4.517	4.509	1251
1779481500	4.488	0.1	2.37	4.48	4.497	4.48	1280
1779395100	4.384	-0.17	-3.78	4.462	4.472	4.384	2376
1779308700	4.556	0.11	2.54	4.364	4.556	4.364	1448
1779222300	4.4429999	0.18	4.22	4.3499999	4.4429999	4.3499999	36821
1779135900	4.263	-0.1	-2.18	4.252	4.263	4.252	661
1778876700	4.3579999	0.16	3.74	4.25	4.359	4.25	1240
1778790300	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	500
1778703900	4.2009999	0	0.00	4.263	4.263	4.2009999	280
1778617500	4.2009999	0	0.02	4.2009999	4.246	4.2009999	533
1778531100	4.2	-0.07	-1.71	4.244	4.244	4.2	800
1778271900	4.2729999	0.05	1.23	4.2009999	4.284	4.2009999	1414
1778185500	4.221	0.02	0.48	4.305	4.3099999	4.206	1574
1778099100	4.2009999	-0.03	-0.62	4.2009999	4.2009999	4.2009999	225
1778012700	4.227	-0	-0.02	4.222	4.227	4.222	58
1777926300	4.228	-0.04	-0.91	4.2009999	4.267	4.2	554
1777580700	4.267	0.07	1.57	4.242	4.267	4.242	53
1777494300	4.2009999	-0.08	-1.89	4.2009999	4.2009999	4.2009999	835
1777407900	4.282	0.03	0.73	4.212	4.282	4.212	101
1777321500	4.251	-0.04	-0.89	4.303	4.303	4.251	1027
1777062300	4.2889999	-0.04	-0.83	4.343	4.343	4.2889999	1630
1776975900	4.325	0	0.09	4.319	4.325	4.228	1718
1776889500	4.321	-0.07	-1.68	4.341	4.341	4.321	977
1776803100	4.3949999	0.04	1.01	4.4	4.412	4.3949999	618
1776716700	4.351	-0.06	-1.34	4.429	4.429	4.351	1919
1776457500	4.41	0.02	0.46	4.412	4.412	4.408	7016
1776371100	4.3899999	0.04	0.90	4.454	4.454	4.3899999	545
1776284700	4.351	-0.1	-2.31	4.441	4.441	4.351	53
1776198300	4.454	0	0.00	4.454	4.454	4.454	0
1776111900	4.454	-0.04	-0.85	4.454	4.464	4.454	451
1775852700	4.492	-0.02	-0.53	4.492	4.492	4.492	30
1775766300	4.516	0.01	0.16	4.5199999	4.5199999	4.516	2016
1775679900	4.509	0.05	1.10	4.489	4.604	4.489	1067
1775593500	4.46	-0.07	-1.63	4.372	4.46	4.372	36
1775161500	4.534	0.12	2.77	4.51	4.534	4.51	876
1775075100	4.412	-0.09	-2.00	4.5389999	4.5389999	4.412	308
1774988700	4.502	0.11	2.39	4.494	4.502	4.494	350
1774902300	4.397	-0.13	-2.85	4.408	4.482	4.397	1367
1774646700	4.526	0.12	2.72	4.447	4.526	4.447	245
1774560300	4.4059999	-0.01	-0.29	4.397	4.4059999	4.397	140
1774473900	4.4189999	-0.03	-0.74	4.413	4.4189999	4.413	1150
1774387500	4.452	0.01	0.25	4.391	4.452	4.3339999	3355
1774301100	4.441	-0.06	-1.38	4.314	4.447	4.295	3315
1774041900	4.503	0.02	0.51	4.417	4.51	4.405	858
1773955500	4.48	-0.05	-1.10	4.514	4.591	4.472	2943
1773869100	4.53	0.02	0.44	4.445	4.543	4.445	1076
1773782700	4.51	0.01	0.13	4.51	4.51	4.51	50
1773696300	4.5039999	0.02	0.45	4.495	4.506	4.405	898
1773437100	4.484	0.01	0.18	4.484	4.484	4.484	20
1773350700	4.476	0.03	0.70	4.573	4.573	4.476	350
1773264300	4.445	-0.15	-3.31	4.547	4.547	4.445	66
1773177900	4.597	0.21	4.69	4.43	4.597	4.43	2182
1773091500	4.391	-0.11	-2.42	4.405	4.46	4.307	13481
1772832300	4.5	0.05	1.10	4.506	4.513	4.4189999	3112