Source Energy Services Ltd【SHLE】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	0.44	3.25684678016	13.51	14.32	13.51	4318	14.09067114	CS
4	0.65	4.88721804511	13.3	14.36	12.83	30041	14.05368535	CS
12	-1.34	-8.76389797253	15.29	18.67	12.83	31804	14.91681499	CS
26	-2.05	-12.8125	16	18.67	12.83	29253	15.60138146	CS
52	-0.19	-1.34370579915	14.14	18.67	10.35	30288	14.57971343	CS
156	7.87	129.440789474	6.08	18.67	4.03	29481	12.28360958	CS
260	11.95	597.5	2	18.67	1.09	24250	9.70117666	CS

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
1783719600	13.95	0	0.00	13.93	13.95	13.75	3600
1783633200	13.95	-0.17	-1.20	13.78	14.13	13.78	5913
1783546800	14.12	0.12	0.86	14.1	14.32	14.01	9550
1783460400	14	-0.22	-1.55	14.11	14.21	13.85	2125
1783374000	14.22	-0.09	-0.63	13.91	14.22	13.91	1482
1783114800	14.31	0.12	0.85	13.51	14.31	13.51	2520
1783028400	14.19	0.26	1.87	14.36	14.36	13.8	426246
1782855600	13.93	0.33	2.43	13.52	14.3	13.52	6446
1782769200	13.6	-0.02	-0.15	13.85	14.21	13.55	7760
1782510000	13.62	-0.05	-0.37	13.5	14.1	13.5	3320
1782423600	13.67	0.19	1.41	13.21	13.89	13.21	8263
1782337200	13.48	-0.04	-0.30	13.51	13.52	13.28	10498
1782250800	13.52	0.01	0.07	12.83	13.57	12.83	17200
1782164400	13.51	0.01	0.07	13.45	13.72	13.38	7266
1781905200	13.5	0.18	1.35	13.25	13.5	13.25	2802
1781818800	13.32	-0.68	-4.86	13.74	13.8	13.25	16406
1781732400	14	0.55	4.09	13.64	14	13.64	3713
1781646000	13.45	-0.03	-0.22	13.5	13.55	13.44	8703
1781559600	13.48	-0.29	-2.11	13.77	13.89	13.45	10713
1781300400	13.77	0.48	3.61	13.3	14.05	13.3	19861
1781214000	13.29	-0.26	-1.92	13.815	13.815	13.26	19128
1781127600	13.55	-0.35	-2.52	14.12	14.25	13.55	9283
1781041200	13.9	-0.55	-3.81	14.47	14.47	13.9	8055
1780954800	14.45	-0.04	-0.28	15.08	15.08	14.45	8971
1780695600	14.49	-0.31	-2.09	14.9	14.9	14.1	518770
1780609200	14.8	0.18	1.23	14.51	14.9	14.37	6742
1780522800	14.62	0.67	4.80	13.86	14.72	13.86	15471
1780436400	13.95	0.32	2.35	13.53	14.18	13.53	13500
1780350000	13.63	-0.01	-0.07	13.27	14.07	13.27	12678
1780090800	13.64	0.03	0.22	13.56	13.9	13.56	9726
1780004400	13.61	-0.17	-1.23	13.53	14.01	13.53	10570
1779918000	13.78	-0.7	-4.83	14.48	14.62	13.66	24543
1779831600	14.48	-0.27	-1.83	15.19	15.35	14.48	13232
1779745200	14.75	-0.32	-2.12	14.66	15.38	14.66	3200
1779486000	15.07	0.11	0.74	15.25	15.34	14.81	6050
1779399600	14.96	0.18	1.22	15.53	15.53	14.58	27719
1779313200	14.78	0.22	1.51	14.5	15.08	14.42	19123
1779226800	14.56	-0.23	-1.56	14.39	15.05	14.39	3302
1778881200	14.79	-0.03	-0.20	14.96	15.11	14.75	9716
1778794800	14.82	0.07	0.47	14.52	15.2	14.52	9264
1778708400	14.75	-0.26	-1.73	14.81	15.16	14.75	15964
1778622000	15.01	-0.22	-1.44	15.25	15.56	14.67	26557
1778535600	15.23	0.2	1.33	15.1	15.42	14.95	18012
1778276400	15.03	-1.52	-9.18	16.67	16.67	14.68	77173
1778190000	16.55	-0.35	-2.07	16.52	16.76	16.329999	10132
1778103600	16.9	-0.67	-3.81	17.43	17.44	16.9	23108
1778017200	17.57	-0.23	-1.29	17.47	18	17.47	13011
1777930800	17.8	0.19	1.08	17.17	18.67	17.17	76506
1777671600	17.61	-0.22	-1.23	17.95	18.03	17.15	20607
1777585200	17.83	-0.45	-2.46	18.31	18.4	17.73	15564
1777498800	18.28	1.66	9.99	17.02	18.51	17.02	57275
1777412400	16.62	-0.15	-0.89	16.95	17.14	16.62	107417
1777326000	16.77	0.53	3.26	16.489999	16.99	16.16	7668
1777066800	16.239999	-0.22	-1.34	16.149999	16.239999	15.92	2577
1776980400	16.46	0.73	4.64	15.59	16.46	15.59	15119
1776894000	15.73	0.45	2.95	15.6	15.8	15.43	14551
1776807600	15.28	-0.12	-0.78	15.01	15.59	15.01	5757
1776721200	15.4	0.18	1.18	15.98	15.98	15.21	4990
1776462000	15.22	0.08	0.53	15.29	15.32	14.78	12833
1776375600	15.14	0.05	0.33	15.37	15.37	14.98	8867
1776289200	15.09	0.26	1.75	14.85	15.66	14.85	17869
1776202800	14.83	-0.02	-0.13	15.01	15.03	14.74	4764
1776116400	14.85	0.23	1.57	14.89	15.04	14.76	4555