Saputo Inc【SAP】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	1.58	3.9021980736	40.49	42.1	40.49	1327592	41.30491848	CS
4	0.47	1.12980769231	41.6	43.58	39.26	1128886	41.74606683	CS
12	-1.11	-2.57063455303	43.18	45.09	37.51	1047333	41.17912564	CS
26	1.27	3.11274509804	40.8	45.09	37.51	1015841	41.73901424	CS
52	15.32	57.2710280374	26.75	45.09	26.62	871536	38.63933255	CS
156	12.57	42.6101694915	29.5	45.09	22.59	649218	32.24502087	CS
260	5.56	15.2287044645	36.51	45.09	22.59	593325	32.08427595	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782337200	42.07	1.46	3.60	40.66	42.1	40.66	1358305
1782250800	40.61	-0.19	-0.47	40.92	41.4	40.58	695468
1782164400	40.8	-0.51	-1.23	41.42	41.46	40.71	1135716
1781905200	41.31	0	0.00	41.18	41.41	41.07	1749226
1781818800	41.31	0.74	1.82	40.49	41.47	40.49	1699247
1781732400	40.57	-0.83	-2.00	41.26	41.44	40.21	910557
1781646000	41.4	-0.47	-1.12	41.71	41.77	41.12	731852
1781559600	41.87	-0.14	-0.33	41.81	42.19	41.6	1258791
1781300400	42.01	0.27	0.65	41.76	42.01	41.59	1488469
1781214000	41.74	-0.04	-0.10	41.91	42.16	41.65	1448294
1781127600	41.78	-0.13	-0.31	41.9	42.19	41.49	1075776
1781041200	41.91	0.63	1.53	41.26	42.34	41.2	1153332
1780954800	41.28	-1.56	-3.64	42.26	42.33	40.73	1482751
1780695600	42.84	0.14	0.33	40.45	43.26	39.26	1448020
1780609200	42.7	-0.21	-0.49	43.02	43.58	42.66	760531
1780522800	42.91	0.55	1.30	42.18	43.13	42.18	645711
1780436400	42.36	0.17	0.40	42.09	42.47	41.77	673844
1780350000	42.19	-0.05	-0.12	42.1	42.42	41.75	539701
1780090800	42.24	0.79	1.91	41.53	42.51	41.51	1456970
1780004400	41.45	-0.1	-0.24	41.6	41.92	40.91	865164
1779918000	41.55	0.33	0.80	41.12	41.57	40.9	932835
1779831600	41.22	-0.62	-1.48	41.8	41.86	40.95	962688
1779745200	41.84	0.23	0.55	41.8	41.99	41.45	221681
1779486000	41.61	-0.24	-0.57	41.93	42.02	41.44	800722
1779399600	41.85	-0.16	-0.38	41.76	41.94	41.07	808857
1779313200	42.01	0.97	2.36	41.04	42.32	41.04	1064851
1779226800	41.04	1.37	3.45	39.67	41.51	39.65	1625184
1778881200	39.67	-0.3	-0.75	40.01	40.05	39.3	858034
1778794800	39.97	-0.44	-1.09	40.44	41.07	39.9	728011
1778708400	40.41	0.24	0.60	40.07	40.41	39.95	614159
1778622000	40.17	-0.02	-0.05	40.3	40.86	40.05	676279
1778535600	40.19	-1.06	-2.57	41.34	41.34	40.07	1036179
1778276400	41.25	-0.01	-0.02	41.29	42.15	41.18	963436
1778190000	41.26	0.75	1.85	40.57	41.28	40.51	789663
1778103600	40.51	-0.82	-1.98	41.37	41.42	40.39	1034135
1778017200	41.33	0.31	0.76	41.13	41.49	41.03	809909
1777930800	41.02	0.04	0.10	40.84	41.12	40.68	1139193
1777671600	40.98	-0.15	-0.36	41.17	41.26	40.83	548767
1777585200	41.13	0.36	0.88	40.8	41.17	40.43	903732
1777498800	40.77	0.44	1.09	40.28	40.89	40.28	776097
1777412400	40.33	0.23	0.57	40	40.72	39.84	1331745
1777326000	40.1	0.05	0.12	39.94	40.4	39.94	1300632
1777066800	40.05	0.45	1.14	39.63	40.22	39.45	689454
1776980400	39.6	0.51	1.30	39.22	39.75	39.03	1211885
1776894000	39.09	0.74	1.93	38.33	39.23	38.33	576456
1776807600	38.35	-0.13	-0.34	38.39	38.64	38.2	1353319
1776721200	38.48	0.2	0.52	38.25	38.61	38.18	646079
1776462000	38.28	0.45	1.19	37.86	38.54	37.76	1093894
1776375600	37.83	-0.75	-1.94	38.53	38.53	37.51	1698934
1776289200	38.58	-1.27	-3.19	39.85	39.85	38.5	1695811
1776202800	39.85	-1.07	-2.61	40.85	41.57	39.75	1427912
1776116400	40.92	-4.14	-9.19	44.81	44.83	40.6	1672564
1775857200	45.06	0.58	1.30	44.73	45.09	44.62	798474
1775770800	44.48	0.03	0.07	44.35	44.6	44.12	812868
1775684400	44.45	0.59	1.35	44	44.48	43.89	794140
1775598000	43.86	-0.01	-0.02	43.99	44.21	43.65	1341037
1775511600	43.87	0.22	0.50	43.64	43.92	43.48	892167
1775166000	43.65	0.44	1.02	43.18	43.94	42.96	1535829
1775079600	43.21	-0.25	-0.58	43.54	43.61	43.16	1022501
1774993200	43.46	0.45	1.05	43.13	43.75	43.04	1064786
1774906800	43.01	0.51	1.20	42.22	43.6	42.22	2249568
1774647600	42.5	0.24	0.57	42.16	42.91	42.12	625796
1774561200	42.26	-0.77	-1.79	42.86	43.21	42.19	616784
1774474800	43.03	-0.41	-0.94	43.6	43.78	42.95	778452