Standard Bank Group Ltd (PK)【SBGOF】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	0.015	0.0753012048193	19.92	20.055	19.9125	344	19.95247822	CS
4	0.1	0.504159314343	19.835	20.055	16.33	5507	19.80282836	CS
12	2.15	12.0888389092	17.785	21.025	16.33	2694	19.77317657	CS
26	2.935	17.2647058824	17	21.68	15.8062	2933	19.20803728	CS
52	6.2975	46.1778185151	13.6375	21.68	11.02	1966	18.53147373	CS
156	10.755	117.156862745	9.18	21.68	8.436	1820	15.87863233	CS
260	13.795	224.674267101	6.14	21.68	6.14	1789	15.61038016	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
1782163500	19.935	-0.12	-0.60	19.9125	19.935	19.9125	519
1781818140	20.055	0	0.00	20.055	20.055	20.055	0
1781731740	20.055	0.13	0.63	20.055	20.055	20.055	165
1781645340	19.93	0	0.03	19.92	19.93	19.92	349
1781558940	19.925	0.07	0.34	19.105	19.925	19.105	2041
1781299740	19.8575	0.14	0.68	19.8575	19.8575	19.8575	78766
1781213220	19.7225	0.09	0.43	19.67	19.7225	19.67	524
1781126940	19.6375	-0.05	-0.24	19.66	19.66	19.6375	372
1781040540	19.685	0.04	0.20	19.7075	19.7075	19.685	311
1780954140	19.645	0.08	0.40	19.645	19.645	19.645	291
1780694940	19.5675	3.24	19.83	17.15	19.5675	17.15	546
1780608540	16.329999	-3.29	-16.78	16.329999	19.8125	16.329999	1265
1780522140	19.6225	0	0.00	19.6225	19.6225	19.6225	0
1780435740	19.6225	0	0.00	19.6225	19.6225	19.6225	0
1780349340	19.6225	-0.15	-0.77	19.6225	19.6225	19.6225	250
1780090080	19.775	-0.04	-0.20	17.9	19.775	17.9	539
1780003320	19.815	-0.03	-0.15	19.82	19.82	19.815	585
1779917340	19.845	0.02	0.08	18.05	19.845	18.05	489
1779830940	19.83	0.12	0.60	19.835	19.835	19.825	1101
1779484920	19.7125	0.01	0.04	19.715	19.715	19.7125	473
1779398880	19.705	2.14	12.20	19.7125	19.7125	19.705	395
1779312300	17.5625	0.51	2.99	19.6475	19.685	17.5625	617
1779225660	17.0525	-2.52	-12.85	18.295	18.295	17.0525	271
1779139740	19.5675	0.06	0.31	19.565	19.5675	19.565	470
1778880000	19.5075	-0.1	-0.52	19.395	19.51	19.395	1039
1778793900	19.61	0.09	0.46	19.6	19.61	19.6	557
1778707380	19.52	0.05	0.26	19.34	19.52	18.23	1979
1778621340	19.47	-0.1	-0.49	19.47	19.47	19.47	172
1778534940	19.565	-0.05	-0.27	19.565	19.565	19.565	285
1778275200	19.6175	-0.05	-0.24	19.5625	19.6175	19.5625	378
1778188800	19.665	-0.02	-0.11	19.6525	19.665	19.6525	816
1778102520	19.6875	1.56	8.59	19.685	19.6875	19.685	550
1778016000	18.13	-1.64	-8.30	19.5525	19.5525	18.13	397
1777930200	19.77	0	0.00	19.77	19.77	19.77	0
1777671000	19.77	0.01	0.05	19.77	19.77	19.77	173
1777584540	19.76	0.05	0.23	19.76	19.76	19.76	341
1777498140	19.715	0.02	0.10	19.715	19.715	18.68	22813
1777411800	19.695	-0.01	-0.06	19.695	19.695	19.695	561
1777325400	19.7075	0	0.00	19.7075	19.7075	19.7075	43
1777065780	19.7075	2.99	17.87	19.7025	19.7075	17.6075	1342
1776979740	16.719999	-3.1	-15.62	16.719999	16.719999	16.719999	336
1776893280	19.815	0.02	0.08	17.75	19.815	17.75	1514
1776806940	19.8	0.28	1.43	19.8	19.8	19.8	828
1776720540	19.52	-1.34	-6.43	20.73	20.73	19.52	1432
1776460800	20.8625	0.32	1.57	19.94	20.8625	19.94	507
1776374940	20.54	1.22	6.29	18.14	20.54	18.14	2369
1776288360	19.325	-1.57	-7.52	18.355	19.325	18.355	3362
1776202140	20.8975	0.04	0.19	20.8975	20.8975	20.8975	346
1776115740	20.8575	-0.09	-0.44	20.8475	20.8575	20.8475	606
1775856540	20.95	0	0.00	20.95	20.95	20.95	0
1775770140	20.95	-0.08	-0.36	20.845	20.95	19.9	2431
1775683500	21.025	1.55	7.93	21.025	21.025	21.025	273
1775596800	19.48	0.23	1.19	19.48	19.48	19.48	163
1775510520	19.25	0	0.00	19.25	19.25	19.25	0
1775164920	19.25	-0.15	-0.77	19.14	19.25	19.14	748
1775078400	19.4	0.45	2.35	19.5125	19.5125	19.4	341
1774992540	18.955	1.46	8.35	17.785	18.955	17.785	376
1774906080	17.495	0	0.00	17.495	17.495	17.495	0
1774646880	17.495	0	0.00	17.495	17.495	17.495	0
1774560480	17.495	-1.4	-7.38	16.5125	18.4775	16.5125	3016
1774473900	18.89	0.38	2.03	18.89	18.89	18.89	14058
1774387560	18.515	-0.05	-0.24	18.4975	18.515	18.4975	802
1774300800	18.56	0.05	0.27	16.7375	18.56	16.7375	84404