Sucro Limited【SUGR】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	-1.01	-9.28308823529	10.88	10.88	9	3303	9.74531638	CS
4	-0.93	-8.61111111111	10.8	12.77	9	1558	10.33021057	CS
12	-3.11	-23.9599383667	12.98	13	9	718	10.72329794	CS
26	-2.38	-19.4285714286	12.25	13	9	458	10.98305922	CS
52	-3.09	-23.8425925926	12.96	13.9	9	619	11.91946605	CS
156	9.76	8872.72727273	0.11	13.9	0.11	450	11.05157054	CS
260	9.82	19640	0.05	13.9	0.01	92950	0.07153147	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
1781905200	9.8699999	-0.63	-6.00	9.63	9.8699999	9.21	5200
1781818800	10.5	0	0.00	10.5	10.5	10.5	100
1781732400	10.5	0.8	8.25	10.07	10.5	9.77	2210
1781646000	9.7	0.2	2.11	9.5	9.95	9.5	6457
1781559600	9.5	-0.5	-5.00	9.75	9.75	9	6848
1781300400	10	0	0.00	10.88	10.88	10	900
1781214000	10	0	0.00	10.05	10.05	10	2900
1781127600	10	-1	-9.09	11.97	11.97	10	3412
1781041200	11	-0.77	-6.54	11.37	11.37	10.15	2153
1780954800	11.77	-0.22	-1.83	12.49	12.49	11.77	317
1780695600	11.99	-0.26	-2.12	11.99	11.99	11.99	110
1780609200	12.25	0.26	2.17	11.99	12.25	11.99	300
1780522800	11.99	0.39	3.36	12.49	12.49	11.99	2100
1780436400	11.6	0	0.00	11.6	11.6	11.6	0
1780350000	11.6	0.49	4.41	11.1	11.6	11.1	540
1780090800	11.11	-0.76	-6.40	11.87	11.87	11.11	441
1780004400	11.87	-0.5	-4.04	11.87	11.87	11.87	454
1779918000	12.37	-0.4	-3.13	12	12.37	11.87	500
1779831600	12.77	0.37	2.98	12.77	12.77	12.77	100
1779745200	12.4	0.15	1.22	12.25	12.4	12.25	600
1779486000	12.25	1.45	13.43	10.8	12.25	10.8	712
1779399600	10.8	-0.13	-1.19	11	11	10.8	330
1779313200	10.93	-1.17	-9.67	10.97	10.97	10.55	2848
1779226800	12.1	0.03	0.25	12.17	12.17	12.1	200
1778881200	12.07	-0.18	-1.47	12.25	12.25	12.07	203
1778794800	12.25	0.08	0.66	12.25	12.25	12.25	500
1778708400	12.17	-0.1	-0.81	12.17	12.17	12.17	215
1778622000	12.27	0	0.00	12.27	12.27	12.27	2
1778535600	12.27	0.8	6.97	12.07	12.27	11.47	744
1778276400	11.47	0	0.00	11.47	11.47	11.47	0
1778190000	11.47	0	0.00	11.47	11.47	11.47	0
1778103600	11.47	0	0.00	11.47	11.47	11.47	0
1778017200	11.47	0	0.00	11.47	11.47	11.47	0
1777930800	11.47	0	0.00	11.47	11.47	11.47	0
1777671600	11.47	0	0.00	11.47	11.47	11.47	0
1777585200	11.47	0	0.00	11.47	11.47	11.47	0
1777498800	11.47	-0.8	-6.52	12.07	12.07	11.47	1080
1777412400	12.27	-0.2	-1.60	12.525	12.525	12.27	300
1777326000	12.47	-0.51	-3.93	12.99	12.99	12.47	600
1777066800	12.98	0.11	0.85	12.98	12.98	12.98	100
1776980400	12.87	-0.13	-1.00	12.87	12.87	12.87	200
1776894000	13	0.03	0.23	12.87	13	12.77	400
1776807600	12.97	0.07	0.54	12.67	13	12.67	300
1776721200	12.9	0.4	3.20	13	13	12.9	449
1776462000	12.5	0	0.00	12.5	12.5	12.5	0
1776375600	12.5	0	0.00	12.5	12.5	12.5	0
1776289200	12.5	-0.2	-1.57	12.7	12.7	12.5	200
1776202800	12.7	0	0.00	12.7	12.7	12.7	100
1776116400	12.7	-0.2	-1.55	12.7	12.7	12.7	100
1775857200	12.9	0	0.00	12.9	12.9	12.9	0
1775770800	12.9	-0.09	-0.69	12.9	12.9	12.9	100
1775684400	12.99	0	0.00	12.99	12.99	12.99	0
1775598000	12.99	0	0.00	12.99	12.99	12.99	0
1775511600	12.99	0.74	6.04	12.65	12.99	12.65	490
1775166000	12.25	0.75	6.52	12.25	12.25	12.25	210
1775079600	11.5	0	0.00	11.5	11.5	11.5	1
1774993200	11.5	-0.3	-2.54	11.83	11.83	11.5	200
1774906800	11.8	-1.18	-9.09	12.99	12.99	11.8	500
1774647600	12.98	0.23	1.80	12.98	12.98	12.98	100
1774561200	12.75	0.65	5.37	12.74	12.75	12.74	1011
1774474800	12.1	2.06	20.52	12.25	12.73	12.1	1600
1774388400	10.04	0	0.00	10.04	10.04	10.04	0
1774302000	10.04	-2.56	-20.32	12.73	12.73	10	1220