Sensient Technologies Corp【SSF】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	0.952380952381	105	107	105	16	106.93548387	DE
4	7	7.07070707071	99	107	96	30	100.03963415	DE
12	25.5	31.6770186335	80.5	110	78.5	42	98.28446691	DE
26	24	29.2682926829	82	110	71.5	50	85.94876325	DE
52	21	24.7058823529	85	110	71.5	55	89.00251628	DE
156	47	79.6610169492	59	110	50.5	55	77.54413477	DE
260	47	79.6610169492	59	110	50.5	55	77.54413477	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
1782505500	107	0	0.00	107	107	107	0
1782419100	107	0	0.00	107	107	107	0
1782332700	107	2	1.90	107	107	107	30
1782246300	105	9	9.38	105	105	105	1
1782159900	96	0	0.00	96	96	96	0
1781900700	96	0	0.00	96	96	96	0
1781814300	96	0	0.00	96	96	96	0
1781727900	96	0	0.00	96	96	96	0
1781641500	96	-10	-9.43	101	101	96	130
1781555100	106	0	0.00	106	106	106	0
1781295900	106	3	2.91	106	106	106	1
1781209500	103	0	0.00	103	103	103	0
1781123100	103	1	0.98	103	103	103	125
1781036700	102	4	4.08	103	103	102	4
1780950300	98	1.5	1.55	98	98	98	30
1780691100	96.5	0	0.00	96.5	96.5	96.5	0
1780604700	96.5	-2	-2.03	96.5	96.5	96.5	1
1780518300	98.5	0.5	0.51	98.5	98.5	98.5	1
1780431900	98	-1	-1.01	98	98	98	1
1780345500	99	-0.5	-0.50	99	99	99	4
1780086300	99.5	0	0.00	99.5	99.5	99.5	0
1779999900	99.5	0	0.00	99.5	99.5	99.5	0
1779913500	99.5	0	0.00	99.5	99.5	99.5	0
1779827100	99.5	3.5	3.65	100	100	99.5	51
1779740700	96	0	0.00	96	96	96	0
1779481500	96	0	0.00	96	96	96	0
1779395100	96	0	0.00	96	96	96	0
1779308700	96	0	0.00	96	96	96	0
1779222300	96	-3.5	-3.52	97.5	97.5	96	4
1779135900	99.5	0	0.00	99.5	99.5	99.5	0
1778876700	99.5	0	0.00	99.5	99.5	99.5	0
1778790300	99.5	0	0.00	99.5	99.5	99.5	0
1778703900	99.5	0	0.00	99.5	99.5	99.5	0
1778617500	99.5	-1.5	-1.49	101	101	99.5	6
1778531100	101	0	0.00	101	101	101	0
1778271900	101	0	0.00	101	101	101	0
1778185500	101	0	0.00	101	101	101	0
1778099100	101	0	0.00	101	101	101	0
1778012700	101	3.5	3.59	97	101	97	2
1777926300	97.5	-0.5	-0.51	97.5	97.5	95	7
1777580700	98	-8	-7.55	98	98	98	243
1777494300	106	0	0.00	106	106	106	0
1777407900	106	0	0.00	110	110	106	4
1777321500	106	1	0.95	106	106	104	70
1777062300	105	24.5	30.43	89.5	105	89.5	205
1776975900	80.5	-4	-4.73	80.5	80.5	80.5	45
1776889500	84.5	1	1.20	84.5	84.5	84.5	116
1776803100	83.5	3.5	4.38	85.5	85.5	83.5	4
1776716700	80	0	0.00	80	80	80	0
1776457500	80	0	0.00	80	80	80	0
1776371100	80	0	0.00	80	80	80	0
1776284700	80	0	0.00	80	80	80	0
1776198300	80	1.5	1.91	80	80	80	1
1776111900	78.5	0	0.00	78.5	78.5	78.5	0
1775852700	78.5	-2	-2.48	78.5	78.5	78.5	1
1775766300	80.5	0	0.00	80.5	80.5	80.5	0
1775679900	80.5	0	0.00	80.5	80.5	80.5	0
1775593500	80.5	4.5	5.92	80.5	80.5	80.5	1
1775161500	76	0	0.00	76	76	76	0
1775075100	76	1.5	2.01	76	76	76	1
1774988700	74.5	1	1.36	76	76	74.5	4
1774850400	73.5	0	0.00	73.5	73.5	73.5	0
1774591200	73.5	0	0.00	73.5	73.5	73.5	0