Saputo Inc (PK)【SAPIF】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	0.95	3.30090340514	28.78	29.73	28.62	21286	29.20604099	CS
4	-0.47	-1.55629139073	30.2	31.36	28.49	82572	30.05246629	CS
12	-1.295	-4.17405318292	31.025	32.49	27.53	131436	29.43580272	CS
26	-0.43	-1.42572944297	30.16	32.49	27.53	85357	29.77028776	CS
52	9.94	50.2273875695	19.79	32.49	19.79	74559	28.15215698	CS
156	7.34	32.782492184	22.39	32.49	15.67	42656	25.30401398	CS
260	-0.2339	-0.780605995882	29.9639	32.49	15.67	26789	25.24269579	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
1782422460	29.73	0.18	0.61	29.73	29.73	29.73	30612
1782336000	29.55	0.54	1.86	28.77	29.56	28.62	11944
1782250140	29.01	0.18	0.62	28.86	29.01	28.86	4715
1782163500	28.83	-0.37	-1.27	28.88	28.94	28.83	7487
1781818140	29.2	0.08	0.27	28.78	29.2	28.76	60999
1781731740	29.12	-0.53	-1.79	29.57	29.57	29.12	38301
1781645340	29.65	-0.25	-0.84	29.51	29.7	29.51	55988
1781558940	29.9	-0.04	-0.13	29.9	29.92	29.77	184023
1781299740	29.94	0.04	0.13	29.58	29.97	29.58	81199
1781213220	29.9	0.04	0.13	29.81	30.02	29.768	14865
1781126940	29.86	-0.13	-0.43	30.01	30.02	29.86	64723
1781040540	29.99	0.45	1.52	29.2	29.99	29.2	95050
1780954140	29.54	-1.13	-3.68	30.33	30.33	29.34	106084
1780694940	30.67	-0.06	-0.20	28.49	30.94	28.49	97099
1780608540	30.73	-0.17	-0.55	31.36	31.36	30.7001	69836
1780522140	30.9	0.41	1.34	30.93	30.97	30.79	8367
1780435740	30.492	-0.05	-0.16	30.83	30.83	30.492	32002
1780349340	30.5406	-0.01	-0.03	30.88	30.88	30.44	20567
1780090080	30.55	0.52	1.73	30.48	30.75	30.395	226706
1780003320	30.03	-0.17	-0.56	30.2	30.32	29.65	388913
1779917340	30.2	0.47	1.58	30.2	30.2	30.2	158078
1779830940	29.73	-0.58	-1.91	29.73	29.73	29.73	309854
1779485280	30.31	0	0.00	30.31	30.31	30.31	0
1779398880	30.31	-0.39	-1.25	30.83	30.83	30.15	63941
1779312300	30.695	0.91	3.07	30.3	30.695	30.3	185442
1779225660	29.78	1.02	3.53	29.39	30.07	29.06	89061
1779139740	28.7643	0.09	0.31	28.7643	28.7643	28.7643	941
1778880000	28.676	-0.83	-2.83	29.19	29.19	28.676	57307
1778793900	29.51	0.1	0.34	29.75	29.765	29.47	67654
1778707380	29.41	0.06	0.20	29.56	29.56	29.25	63824
1778621340	29.35	-0.1	-0.34	29.61	29.7225	29.35	130148
1778534940	29.45	-0.77	-2.55	30.41	30.41	29.45	277716
1778275200	30.22	0.01	0.03	30.46	30.46	30.22	38783
1778188800	30.21	0.51	1.72	30.1	30.22	29.83	151148
1778102520	29.7	-0.47	-1.56	30.45	30.45	29.7	17188
1778016000	30.17	0.09	0.30	30.48	30.48	30.17	266669
1777930140	30.08	-0.67	-2.18	30.57	30.57	29.94	90768
1777671000	30.75	0.71	2.36	30.75	30.75	30.75	90991
1777584540	30.04	0.31	1.03	30.04	30.04	30.04	27889
1777498140	29.735	0.25	0.83	29.66	29.89	29.48	144406
1777411800	29.49	-0.02	-0.07	29.28	29.49	29.28	36067
1777325400	29.51	0.1	0.34	29.66	29.66	29.39	346228
1777065780	29.41	0.41	1.41	29.2101	29.41	29.2101	44974
1776979740	29	0.38	1.34	29.01	29.01	28.67	16053
1776893280	28.616678	0.43	1.51	28.36	28.636	28.36	7104
1776806940	28.19	0.03	0.11	28.56	28.56	28.172	925704
1776720540	28.16	0.37	1.33	28.64	28.64	28.14	76514
1776460800	27.79	0.12	0.43	28.09	28.17	27.79	149144
1776374940	27.67	-0.56	-1.98	27.95	27.95	27.53	165819
1776288360	28.23	-1.07	-3.65	28.84	28.84	28.19	615183
1776202140	29.3	-0.45	-1.51	29.9	30.09	29.27	687307
1776115740	29.75	-2.74	-8.43	30.81	30.82	29.48	309865
1775856000	32.49	0.31	0.96	32.4	32.49	32.4	88205
1775770140	32.18	0.23	0.72	31.96	32.27	31.96	406
1775683500	31.95	0.39	1.24	31.74	32.049999	31.74	44139
1775596800	31.56	0.16	0.51	31.94	31.94	31.53	6918
1775510940	31.4	-0.06	-0.19	31.4	31.4	31.4	25366
1775164920	31.46	0.36	1.16	31.025	31.53	31.025	14769
1775078400	31.1	-0.01	-0.03	31.35	31.4	31.1	86200
1774992540	31.11	0.24	0.78	31.12	31.12	31.09	1606
1774906080	30.87	0.26	0.85	30.4	31.14	30.4	98306
1774646940	30.61	0.13	0.43	30.45	30.9225	30.45	7896
1774560480	30.48	-0.72	-2.31	31.19	31.19	30.46	46628