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	0.2	1.5037593985	13.3	14.05	13.25	11879	13.5608876	CS
4	-1.75	-11.4754098361	15.25	15.38	13.25	36966	14.30489101	CS
12	-1.59	-10.5367793241	15.09	18.67	13.25	29572	15.13922156	CS
26	-0.69	-4.86257928118	14.19	18.67	13.25	28181	15.80608076	CS
52	0.51	3.92609699769	12.99	18.67	10.35	30940	14.48534149	CS
156	8.2	154.716981132	5.3	18.67	4.03	29356	12.139222	CS
260	12.2	938.461538462	1.3	18.67	1.09	24389	9.48750897	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
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
1775857200	14.62	0.06	0.41	14.65	14.86	14.51	3360
1775770800	14.56	-0.09	-0.61	14.59	14.89	14.45	24652
1775684400	14.65	0.08	0.55	15.04	15.04	14.49	3805
1775598000	14.57	-0.3	-2.02	14.85	14.85	14.33	22249
1775511600	14.87	0.12	0.81	14.8	15.2	14.8	152565
1775166000	14.75	0.3	2.08	14.6	14.9	14.6	11216
1775079600	14.45	-0.41	-2.76	15.04	15.04	13.92	16116
1774993200	14.86	-0.01	-0.07	14.05	15.32	14.05	10541
1774906800	14.87	-0.13	-0.87	15.02	15.25	14.75	59881
1774647600	15	-0.13	-0.86	15.09	15.3	14.94	41492
1774561200	15.13	-0.21	-1.37	15.25	15.42	15.13	27051
1774474800	15.34	-0.03	-0.20	15.31	15.61	15.19	17727
1774388400	15.37	-0.39	-2.47	15.72	15.89	15.18	17244
1774302000	15.76	-0.28	-1.75	15.8	15.91	15.38	52099