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	0	5.15	5.266	5.08	2506	5.1245752	DE
4	0.587	12.8643436336	4.563	5.266	4.563	2324	4.97966064	DE
12	0.658	14.6482635797	4.492	5.266	4.2	2300	4.62233521	DE
26	0.8960001	21.06253223	4.2539999	5.266	4.162	2619	4.51192249	DE
52	0.434	9.20271416455	4.716	5.266	4.0279999	2552	4.46526096	DE
156	0.45	9.57446808511	4.7	5.266	3.99	2922	4.48645692	DE
260	0.45	9.57446808511	4.7	5.266	3.99	2922	4.48645692	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
1783110300	5.0919999	-0.08	-1.58	5.0919999	5.0919999	5.0919999	845
1783023900	5.174	0.05	0.90	5.266	5.266	5.1639999	330
1782937500	5.128	-0.13	-2.40	5.188	5.188	5.106	2669
1782851100	5.2539999	0.15	2.98	5.146	5.26	5.146	1445
1782764700	5.102	0.01	0.28	5.13	5.13	5.102	5951
1782505500	5.088	-0.06	-1.20	5.15	5.15	5.08	2136
1782419100	5.15	0.12	2.39	5.098	5.248	5.098	5670
1782332700	5.03	0.08	1.58	5.006	5.0439999	4.96	6724
1782246300	4.952	0.05	1.12	4.97	4.989	4.926	4991
1782159900	4.897	0.07	1.39	4.949	4.949	4.8949999	1305
1781900700	4.83	0	0.06	4.83	4.83	4.83	70
1781814300	4.827	-0.07	-1.47	4.827	4.833	4.827	1154
1781727900	4.899	0.02	0.45	4.9	4.9	4.899	882
1781641500	4.877	0.09	1.80	4.804	4.877	4.761	1844
1781555100	4.791	0.04	0.88	4.7569999	4.8739999	4.7569999	2664
1781295900	4.7489999	0.05	1.13	4.66	4.7489999	4.66	196
1781209500	4.696	-0.02	-0.34	4.696	4.696	4.696	300
1781123100	4.712	0.01	0.28	4.619	4.723	4.617	1532
1781036700	4.699	0.13	2.87	4.621	4.699	4.6159999	2930
1780950300	4.5679999	-0.15	-3.10	4.563	4.62	4.563	1365
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