Semapa Sociedade De Investimento E Gestao SGPS SA【SQQ1】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	0.35	1.71149144254	20.45	20.45	20.45	2	20.45	DE
4	-2.9	-12.2362869198	23.7	23.7	20.45	64	23.45492228	DE
12	-2	-8.77192982456	22.8	23.75	20.45	61	23.02926167	DE
26	-0.9	-4.14746543779	21.7	24.45	19.899999	235	22.34291473	DE
52	3.400001	19.5402367552	17.399999	24.45	16.32	428	19.23788805	DE
156	3.400001	19.5402367552	17.399999	24.45	16.32	428	19.23788805	DE
260	3.400001	19.5402367552	17.399999	24.45	16.32	428	19.23788805	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
1783110300	20.45	0	0.00	20.45	20.45	20.45	0
1783023900	20.45	0	0.00	20.45	20.45	20.45	0
1782937500	20.45	-1.6	-7.26	20.45	20.45	20.45	2
1782851100	22.05	0	0.00	22.05	22.05	22.05	0
1782764700	22.05	0	0.00	22.05	22.05	22.05	0
1782505500	22.05	0	0.00	22.05	22.05	22.05	0
1782419100	22.05	0	0.00	22.05	22.05	22.05	0
1782332700	22.05	0	0.00	22.05	22.05	22.05	0
1782246300	22.05	0	0.00	22.05	22.05	22.05	0
1782159900	22.05	0	0.00	22.05	22.05	22.05	0
1781900700	22.05	-0.25	-1.12	22.05	22.05	22.05	1
1781814300	22.3	-0.2	-0.89	22.3	22.3	22.3	1
1781727900	22.5	-0.75	-3.23	22.5	22.5	22.5	27
1781641500	23.25	0	0.00	23.25	23.25	23.25	0
1781555100	23.25	-0.45	-1.90	23.25	23.25	23.25	117
1781295900	23.7	0.2	0.85	23.7	23.7	23.7	238
1781209500	23.5	0	0.00	23.5	23.5	23.5	0
1781123100	23.5	0	0.00	23.5	23.5	23.5	0
1781036700	23.5	0	0.00	23.5	23.5	23.5	0
1780950300	23.5	0	0.00	23.5	23.5	23.5	0
1780691100	23.5	0	0.00	23.5	23.5	23.5	0
1780604700	23.5	0	0.00	23.5	23.5	23.5	0
1780518300	23.5	0	0.00	23.5	23.5	23.5	0
1780431900	23.5	0	0.00	23.5	23.5	23.5	0
1780345500	23.5	0.05	0.21	23.5	23.5	23.5	2
1780086300	23.45	0.55	2.40	23.45	23.45	23.45	18
1779999900	22.9	0	0.00	22.9	22.9	22.9	0
1779913500	22.9	0	0.00	22.9	22.9	22.9	0
1779827100	22.9	0	0.00	22.9	22.9	22.9	0
1779740700	22.9	0	0.00	22.9	22.9	22.9	0
1779481500	22.9	0	0.00	22.9	22.9	22.9	0
1779395100	22.9	0	0.00	22.9	22.9	22.9	0
1779308700	22.9	-0.1	-0.43	22.9	22.9	22.9	2
1779222300	23	0	0.00	23	23	23	0
1779135900	23	0	0.00	23	23	23	0
1778876700	23	0	0.00	23	23	23	0
1778790300	23	-0.75	-3.16	23	23	23	112
1778703900	23.75	0	0.00	23.75	23.75	23.75	0
1778617500	23.75	0	0.00	23.75	23.75	23.75	0
1778531100	23.75	0	0.00	23.75	23.75	23.75	0
1778271900	23.75	0	0.00	23.75	23.75	23.75	0
1778185500	23.75	0	0.00	23.75	23.75	23.75	0
1778099100	23.75	0.5	2.15	23.75	23.75	23.75	40
1778012700	23.25	0.3	1.31	23.25	23.25	23.25	9
1777926300	22.95	0	0.00	22.95	22.95	22.95	0
1777580700	22.95	1.1	5.03	22.95	22.95	22.95	24
1777494300	21.85	0	0.00	21.85	21.85	21.85	0
1777407900	21.85	0	0.00	21.85	21.85	21.85	0
1777321500	21.85	0	0.00	21.85	21.85	21.85	0
1777062300	21.85	0	0.00	21.85	21.85	21.85	0
1776975900	21.85	0	0.00	21.85	21.85	21.85	0
1776889500	21.85	0	0.00	21.85	21.85	21.85	0
1776803100	21.85	0	0.00	21.85	21.85	21.85	0
1776716700	21.85	0	0.00	21.85	21.85	21.85	0
1776457500	21.85	0	0.00	21.85	21.85	21.85	0
1776371100	21.85	-1.15	-5.00	21.85	21.85	21.85	164
1776284700	23	0	0.00	23	23	23	0
1776198300	23	0	0.00	23	23	23	0
1776111900	23	0	0.00	23	23	23	0
1775852700	23	0.1	0.44	22.8	23	22.8	164
1775766300	22.9	0	0.00	22.9	22.9	22.9	0
1775679900	22.9	1.2	5.53	22.9	22.9	22.9	80
1775541600	21.7	0	0.00	21.7	21.7	21.7	0