Sacyr SA【VHM】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	-0.08	-1.65975103734	4.82	4.948	4.68	3076	4.87357711	DE
4	0.168	3.67454068241	4.572	4.948	4.572	2362	4.77841929	DE
12	0.056	1.19555935098	4.684	4.948	4.3499999	3047	4.65287935	DE
26	0.706	17.5012394646	4.034	4.948	3.872	8174	4.30780402	DE
52	1.15	32.0334261838	3.59	4.948	3.456	8849	3.99408016	DE
156	1.79	60.6779661017	2.95	4.948	2.646	5374	3.73699609	DE
260	1.79	60.6779661017	2.95	4.948	2.646	5374	3.73699609	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
1783715100	4.75	-0.06	-1.17	4.788	4.836	4.744	268
1783628700	4.806	0.08	1.78	4.68	4.938	4.68	1601
1783542300	4.722	-0.11	-2.28	4.8019999	4.8019999	4.69	1118
1783455900	4.832	-0.11	-2.30	4.93	4.944	4.792	2518
1783369500	4.946	0.07	1.52	4.852	4.948	4.852	5383
1783110300	4.872	0.08	1.63	4.82	4.894	4.82	4760
1783023900	4.7939999	0.15	3.27	4.6399999	4.806	4.634	2695
1782937500	4.642	-0.04	-0.81	4.678	4.678	4.6399999	273
1782851100	4.68	0.03	0.69	4.6639999	4.692	4.6479999	413
1782764700	4.6479999	-0.07	-1.57	4.636	4.65	4.606	2025
1782505500	4.722	-0.08	-1.63	4.768	4.772	4.722	3117
1782419100	4.8	0.03	0.71	4.8019999	4.844	4.79	3344
1782332700	4.766	-0.07	-1.37	4.822	4.822	4.766	423
1782246300	4.832	-0.03	-0.54	4.822	4.832	4.728	2440
1782159900	4.8579999	0.14	3.05	4.716	4.86	4.694	3724
1781900700	4.714	-0	-0.04	4.708	4.742	4.708	1084
1781814300	4.716	0.03	0.55	4.686	4.722	4.674	1533
1781727900	4.69	0.03	0.73	4.678	4.706	4.678	1569
1781641500	4.6559999	-0	-0.04	4.6639999	4.682	4.65	1986
1781555100	4.658	0.02	0.52	4.654	4.756	4.654	4565
1781295900	4.634	0.14	3.07	4.572	4.634	4.572	2663
1781209500	4.496	0.11	2.55	4.378	4.516	4.372	5953
1781123100	4.384	-0.03	-0.63	4.426	4.452	4.3659999	3544
1781036700	4.412	-0.09	-2.00	4.502	4.522	4.412	5204
1780950300	4.502	-0.09	-1.87	4.54	4.574	4.5	1389
1780691100	4.588	0.05	1.06	4.522	4.588	4.522	4136
1780604700	4.54	0	0.00	4.54	4.556	4.524	2891
1780518300	4.54	-0.02	-0.53	4.566	4.578	4.532	2167
1780431900	4.564	-0.06	-1.21	4.614	4.614	4.564	179
1780345500	4.62	-0.02	-0.52	4.65	4.676	4.582	6044
1780086300	4.644	0.02	0.43	4.636	4.65	4.59	1902
1779999900	4.6239999	-0.11	-2.32	4.708	4.714	4.59	14118
1779913500	4.734	0.02	0.51	4.726	4.768	4.72	1157
1779827100	4.71	0.03	0.64	4.6559999	4.71	4.652	776
1779740700	4.68	0.18	4.00	4.564	4.684	4.514	1283
1779481500	4.5	-0.05	-1.01	4.554	4.558	4.5	1631
1779395100	4.546	-0.02	-0.48	4.55	4.564	4.532	7223
1779308700	4.5679999	0.15	3.35	4.4139999	4.5679999	4.4139999	2121
1779222300	4.42	-0.16	-3.45	4.582	4.582	4.3499999	15278
1779135900	4.578	-0.02	-0.48	4.558	4.6079999	4.5279999	1629
1778876700	4.5999999	-0.09	-1.88	4.626	4.626	4.59	9277
1778790300	4.688	0.02	0.51	4.684	4.698	4.67	2138
1778703900	4.6639999	0.04	0.95	4.666	4.67	4.618	765
1778617500	4.62	-0.14	-2.86	4.732	4.742	4.62	1966
1778531100	4.756	-0.03	-0.71	4.772	4.796	4.724	2692
1778271900	4.79	0.04	0.88	4.748	4.79	4.738	2071
1778185500	4.748	-0.13	-2.70	4.8899999	4.9139999	4.748	1279
1778099100	4.88	0.14	2.95	4.784	4.92	4.784	7887
1778012700	4.74	0.15	3.18	4.614	4.7699999	4.61	4475
1777926300	4.594	-0.09	-1.88	4.686	4.694	4.594	2399
1777580700	4.682	0.13	2.90	4.5279999	4.688	4.516	356
1777494300	4.55	-0.08	-1.69	4.642	4.642	4.55	1885
1777407900	4.628	-0.03	-0.60	4.65	4.668	4.628	220
1777321500	4.6559999	-0.04	-0.89	4.684	4.71	4.638	2143
1777062300	4.698	-0.02	-0.38	4.732	4.732	4.66	3912
1776975900	4.716	-0.03	-0.67	4.72	4.75	4.692	997
1776889500	4.748	-0.03	-0.67	4.8019999	4.824	4.748	815
1776803100	4.78	-0.02	-0.50	4.82	4.88	4.768	4561
1776716700	4.804	-0.01	-0.25	4.744	4.804	4.74	1879
1776457500	4.816	0.13	2.77	4.7	4.816	4.7	2169
1776371100	4.686	0.09	1.87	4.628	4.7	4.628	9206
1776284700	4.5999999	-0.07	-1.58	4.67	4.674	4.5999999	431
1776198300	4.674	0.07	1.48	4.634	4.68	4.634	3340
1776111900	4.606	-0	-0.04	4.5759999	4.622	4.5759999	3392