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	1.79	4.35311284047	41.12	43.13	40.9	893703	41.95505975	CS
4	1.54	3.72250423012	41.37	43.13	39.3	876442	41.19622497	CS
12	-0.08	-0.186089788323	42.99	45.09	37.51	1001640	41.47421337	CS
26	3.75	9.57609805924	39.16	45.09	37.51	979048	41.59941055	CS
52	16.13	60.2315160568	26.78	45.09	25.17	836517	37.76271059	CS
156	7.81	22.2507122507	35.1	45.09	22.59	639379	31.83185078	CS
260	0.91	2.16666666667	42	45.09	22.59	588108	31.91167105	CS

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
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
1774388400	43.44	0.04	0.09	43.16	43.79	42.94	1031891
1774302000	43.4	0.85	2.00	42.79	43.94	42.48	938991
1774042800	42.55	0.57	1.36	42.05	42.88	41.83	2827263
1773956400	41.98	-0.64	-1.50	42.43	42.43	41.51	559321
1773870000	42.62	-0.68	-1.57	43.1	43.12	42.41	644605
1773783600	43.3	0.2	0.46	43.24	43.5	42.91	797512
1773697200	43.1	0.62	1.46	42.5	43.44	42	646507
1773438000	42.48	0.58	1.38	42.09	42.63	42.09	1159440
1773351600	41.9	-0.18	-0.43	41.86	42.63	41.84	751077
1773265200	42.08	-0.87	-2.03	42.99	43.01	41.73	677347
1773178800	42.95	-0.21	-0.49	43.07	43.4	42.59	741773
1773092400	43.16	0.27	0.63	42.5	43.2	42.49	736958
1772836800	42.89	0.11	0.26	42.65	43.08	42.43	1237796
1772750400	42.78	-0.24	-0.56	42.93	43.33	42.76	1406174
1772664000	43.02	-0.08	-0.19	43.1	43.15	42.46	923781