Secure Energy Services Inc【SES】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	2.59	19.170984456	13.51	16.11	13.32	861133	15.04415316	CS
4	2.67	19.8808637379	13.43	16.11	13	574966	14.21920396	CS
12	4.41	37.7245508982	11.69	16.11	11.13	599312	12.71942865	CS
26	4.68	40.9807355517	11.42	16.11	11.08	661396	12.06272737	CS
52	8.15	102.51572327	7.95	16.11	7.57	703444	11.10989634	CS
156	10.28	176.632302405	5.82	16.11	4.58	756997	7.86077726	CS
260	11.89	282.42280285	4.21	16.11	0.64	795783	5.7425571	CS

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
1730756400	15.9	0	0.00	15.9	15.9	15.9	0
1730497200	15.9	0.39	2.51	15.47	15.91	15.33	782638
1730410800	15.51	0.38	2.51	15.34	15.83	15.24	1169748
1730324400	15.13	1.36	9.88	14.34	15.45	14.34	1353725
1730238000	13.77	0.18	1.32	13.6	13.93	13.55	680841
1730151600	13.59	-0.06	-0.44	13.51	13.63	13.32	318714
1729892400	13.65	0.1	0.74	13.6	13.66	13.53	194856
1729806000	13.55	0.06	0.44	13.48	13.62	13.38	385653
1729719600	13.49	0.19	1.43	13.44	13.76	13.3	346661
1729633200	13.3	-0.11	-0.82	13.39	13.42	13.28	471790
1729546800	13.41	-0.14	-1.03	13.61	13.68	13.41	269499
1729287600	13.55	-0.21	-1.53	13.74	13.84	13.55	258775
1729201200	13.76	-0.1	-0.72	13.9	13.99	13.72	731405
1729114800	13.86	0.05	0.36	13.89	14	13.8	494517
1729028400	13.81	-0.33	-2.33	13.92	14	13.73	724909
1728682800	14.14	0.39	2.84	13.72	14.21	13.7	918615
1728596400	13.75	0.41	3.07	13.79	13.98	13.69	575965
1728510000	13.34	0	0.00	13.34	13.34	13.34	0
1728423600	13.34	0.13	0.98	13.13	13.34	13	367287
1728337200	13.21	-0.22	-1.64	13.43	13.43	13.14	418678
1728078000	13.43	0.57	4.43	12.93	13.65	12.9	708160
1727991600	12.86	0.71	5.84	12.3	12.9	12.26	508606
1727905200	12.15	0.06	0.50	12.18	12.25	12.04	353448
1727818800	12.09	-0.14	-1.14	12.06	12.2	11.95	336983
1727730000	12.23	0.13	1.07	12.07	12.23	11.93	581298
1727473200	12.1	-0.34	-2.73	12.5	12.52	12.07	396701
1727386800	12.44	-0.18	-1.43	12.55	12.75	12.43	1016320
1727300400	12.62	-0.04	-0.32	12.66	12.71	12.51	288235
1727214000	12.66	0.16	1.28	12.55	12.75	12.51	403389
1727127600	12.5	0.51	4.25	12	12.52	11.99	371200
1726868400	11.99	0.03	0.25	11.96	12.3	11.89	4639474
1726782000	11.96	0.08	0.67	12.06	12.19	11.8	801753
1726695600	11.88	-0.07	-0.59	11.89	11.94	11.8	444890
1726609200	11.95	0.18	1.53	11.84	11.95	11.71	555157
1726522800	11.77	0.09	0.77	11.69	11.9	11.55	662265
1726263600	11.68	0.26	2.28	11.42	11.74	11.42	565067
1726177200	11.42	-0.07	-0.61	11.56	11.6	11.38	1261958
1726090800	11.49	0.06	0.52	11.38	11.57	11.22	440229
1726004400	11.43	0	0.00	11.43	11.43	11.43	0
1725918000	11.43	0.19	1.69	11.26	11.56	11.22	567415
1725658800	11.24	-0.37	-3.19	11.53	11.62	11.24	782493
1725572400	11.61	-0.09	-0.77	11.78	11.82	11.56	363274
1725486000	11.7	-0.28	-2.34	11.97	12.13	11.69	525763
1725399600	11.98	-0.43	-3.46	12.26	12.35	11.96	771253
1725054000	12.41	0.18	1.47	12.16	12.44	12.05	729734
1724967600	12.23	0.07	0.58	12.24	12.28	12.08	292564
1724881200	12.16	-0.03	-0.25	12.21	12.34	12.08	207001
1724794800	12.19	-0.29	-2.32	12.44	12.44	12.18	171508
1724708400	12.48	0.1	0.81	12.49	12.59	12.44	254024
1724449200	12.38	0.31	2.57	12.08	12.41	12.06	461296
1724362800	12.07	0.23	1.94	11.9	12.11	11.85	549284
1724276400	11.84	-0.07	-0.59	11.94	11.95	11.75	300683
1724190000	11.91	0.06	0.51	11.9	12.06	11.86	368438
1724103600	11.85	-0.13	-1.09	11.97	11.99	11.83	327145
1723844400	11.98	-0.21	-1.72	12.11	12.12	11.95	421945
1723758000	12.19	0.15	1.25	12	12.22	11.94	244415
1723671600	12.04	-0.01	-0.08	12.04	12.09	11.93	396601
1723585200	12.05	0.26	2.21	11.76	12.05	11.6	618526
1723498800	11.79	0.13	1.11	11.69	11.88	11.6	344247
1723239600	11.66	0.05	0.43	11.6	11.7	11.51	291699
1723153200	11.61	0.12	1.04	11.46	11.77	11.46	442633
1723066800	11.49	0.03	0.26	11.61	11.81	11.43	701898
1722980400	11.46	-0.37	-3.13	11.46	11.59	11.35	516920