Sampo OYJ (PK)【SAXPY】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	0.36	1.74165457184	20.67	21.404	20.43	88662	20.79465632	DR
4	-0.37	-1.72897196262	21.4	21.79	20.335	113962	20.84769158	DR
12	0.07	0.333969465649	20.96	22.24	19.93	93953	20.96355859	DR
26	-2.62	-11.0782241015	23.65	24.434	19.93	115440	21.75622999	DR
52	-0.075	-0.355366027008	21.105	24.434	19.93	99332	22.17808721	DR
156	-2.28	-9.78120978121	23.31	24.434	17.02	72799	21.3759334	DR
260	-2.83	-11.8608549874	23.86	27.35	17.02	63556	21.98218294	DR

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
1781558940	21.05	0.23	1.10	21.1	21.404	20.956	71767
1781299740	20.82	-0.22	-1.05	20.94	21.035	20.79	80630
1781213220	21.04	0.29	1.40	20.89	21.16	20.75	85355
1781126940	20.75	0.2	0.97	20.71	20.9055	20.6999	44904
1781040540	20.55	0.05	0.24	20.67	20.69	20.43	160653
1780954140	20.5	0.12	0.59	20.43	20.7599	20.335	188585
1780694940	20.38	-0.16	-0.78	20.53	20.58	20.34	205962
1780608540	20.54	-0.06	-0.29	20.68	20.87	20.53	177729
1780522140	20.6	-0.23	-1.10	20.7	20.7205	20.54	117439
1780435740	20.83	-0.06	-0.29	20.84	20.89	20.79	333811
1780349340	20.89	-0.17	-0.81	20.7	21.07	20.68	125934
1780090080	21.06	-0.01	-0.05	21.21	21.34	21.06	90734
1780003320	21.07	-0.4	-1.86	21.22	21.24	21.07	76440
1779917340	21.47	0.19	0.89	21.58	21.79	21.43	64678
1779830940	21.28	-0.07	-0.33	21.41	21.625	21.21	40108
1779484920	21.35	-0.22	-1.02	21.37	21.44	21.2525	88494
1779398880	21.57	0.2	0.94	21.42	21.57	21.29	50586
1779312300	21.37	-0.09	-0.42	21.42	21.5025	21.36	43884
1779225660	21.46	0.15	0.68	21.4	21.46	21.335	117592
1779139740	21.315	0.58	2.77	21.19	21.3799	21.115	129641
1778880000	20.74	0.06	0.31	20.9	21.3	20.7	82915
1778793900	20.675	0.05	0.22	20.59	20.69	20.38	138410
1778707380	20.63	-0.26	-1.24	20.73	20.803	20.55	109016
1778621340	20.89	0.13	0.63	20.9	20.95	20.87	129213
1778534940	20.76	-0.03	-0.14	20.93	21	20.75	225461
1778275200	20.79	0	0.00	20.87	20.87	20.7425	81472
1778188800	20.79	-0.17	-0.81	20.95	21.1	20.6	120230
1778102520	20.96	0.53	2.59	21.22	21.27	20.93	47806
1778016000	20.43	0.19	0.94	20.43	20.48	20.38	83562
1777930140	20.24	-0.44	-2.13	20.29	20.434	20.11	96001
1777671000	20.68	0.05	0.24	20.73	20.812	20.68	34253
1777584540	20.63	0.45	2.26	20.46	20.74	20.46	155002
1777498140	20.175	-0.34	-1.63	20.45	20.611	20.07	160013
1777411800	20.51	-0.42	-2.01	20.49	20.6	20.47	82323
1777325400	20.93	-0.18	-0.85	21.02	21.0525	20.83	111403
1777065780	21.11	-0.48	-2.22	21.08	21.16	20.865	30409
1776979740	21.59	-0.4	-1.82	21.86	22.04	21.48	39603
1776893280	21.99	0.29	1.36	21.865	22.02	21.7	27680
1776806940	21.695	-0.34	-1.52	21.92	21.925	21.61	28545
1776720540	22.03	0.12	0.55	21.955	22.22	21.955	49221
1776460800	21.91	-0.1	-0.47	21.99	22.24	21.84	29694
1776374940	22.013	-0.09	-0.39	22.1	22.11	21.9815	41742
1776288360	22.1	0.13	0.59	22.11	22.17	22.02	34027
1776202140	21.97	-0.06	-0.27	22.07	22.1	21.9	72565
1776115740	22.03	0.3	1.38	21.72	22.08	21.585	128058
1775856000	21.73	-0.25	-1.14	22.01	22.1988	21.7	29883
1775770140	21.98	0.21	0.96	21.87	22.175	21.479	35321
1775683500	21.77	0.36	1.68	21.77	21.82	21.63	32236
1775596800	21.41	-0.02	-0.09	21.31	21.61	21.22	87890
1775510940	21.43	0.07	0.33	21.96	21.96	21.24	79412
1775164920	21.36	0.09	0.42	21.07	21.4785	21.07	62987
1775078400	21.27	-0.12	-0.56	21.45	21.47	21.21	65371
1774992540	21.39	0.3	1.42	21.3	21.49	20.857	67840
1774906080	21.09	0.2	0.96	20.86	21.28	20.86	86482
1774646940	20.89	0.09	0.43	20.86	20.97	20.82	72029
1774560480	20.8	-0.39	-1.84	20.86	20.99	20.7875	83586
1774473900	21.19	0.11	0.52	21.18	21.27	19.93	171334
1774387560	21.08	-0.08	-0.38	20.96	21.23	20.93	141362
1774300800	21.16	-0.01	-0.05	21.26	21.45	20.88	133083
1774041960	21.17	-0.4	-1.85	21.43	21.47	21.1	66870
1773955740	21.57	-0.11	-0.51	21.46	21.66	21.31	83483
1773869340	21.68	-0.35	-1.59	21.94	21.94	21.67	42157
1773782700	22.03	0.21	0.96	22	22.39	21.6501	82756
1773696120	21.82	0.55	2.59	21.51	21.86	21.51	101513