Standard Chartered Plc (PK)【SCBFY】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	-1.6105	-2.99293811559	53.81	56.59	51.666	259942	54.41729566	CS
4	0.2995	0.577071290944	51.9	56.59	49.75	257207	52.83524546	CS
12	10.6295	25.5701226846	41.57	56.59	40.19	200068	48.86617191	CS
26	8.0095	18.1251414347	44.19	56.59	40.19	199199	48.95387451	CS
52	20.1365	62.8029192527	32.063	56.59	30.83	142532	45.75280199	CS
156	35.1795	206.69506463	17.02	56.59	14.35	129584	31.26124905	CS
260	37.7095	260.244996549	14.49	56.59	10.88	98238	27.70637965	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	51.91	-1.51	-2.83	52.66	52.92	51.666	199798
1780608540	53.42	-1.17	-2.14	52.25	53.48	52.08	307155
1780522140	54.59	-1.99	-3.52	55.9144	55.9144	54.5	131519
1780435740	56.58	1.6	2.91	56.2699	56.59	55.77	258053
1780349340	54.979	1.05	1.95	53.81	55.16	53.69	403185
1780090080	53.93	0.69	1.30	53.88	54.3799	53.79	191852
1780003320	53.24	-0.95	-1.75	53.16	53.86	53	327314
1779917340	54.19	-0.09	-0.17	54.68	54.68	53.98	438529
1779830940	54.28	1.2	2.26	54.33	54.33	53.75	104785
1779484920	53.08	-0.2	-0.38	52.96	53.25	52.745	61824
1779398880	53.28	0.41	0.78	52.3	53.42	52.3	70918
1779312300	52.87	1.97	3.87	51.65	52.87	51.45	86239
1779225660	50.89999	-1.78	-3.38	51.35	51.44	50.71	1040522
1779139740	52.68	2	3.95	51.6	52.7	51.485	642364
1778880000	50.68	-0.89	-1.73	50.76	50.954	50.24	104986
1778793900	51.57	-0.21	-0.41	51.59	52.03	51.55	71097
1778707380	51.78	1.23	2.43	50.87	51.78	50.86	74865
1778621340	50.55	-0.77	-1.50	49.75	50.66	49.75	158041
1778534940	51.319967	-0.9	-1.71	51.9	51.96	50.91	213880
1778275200	52.215	1.02	1.98	52.04	52.67	51.7	187668
1778188800	51.2	-1.2	-2.29	52.4	52.53	51.14	84356
1778102520	52.4	2.46	4.93	52.32	52.54	51.939	281227
1778016000	49.94	-0.99	-1.94	49.53	49.94	48.93	479709
1777930140	50.93	-0.26	-0.51	50.69	51.67	49.8	67924
1777671000	51.19	0.42	0.83	50.94	51.7325	50.9	59958
1777584540	50.77	2.4	4.96	50.315	51.17	50.275	431706
1777498140	48.37	0	0.00	48.8299	48.9799	48.11	110334
1777411800	48.37	0.22	0.46	47.95	48.47	47.78	57612
1777325400	48.15	0.6	1.27	47.98	48.24	47.6924	85236
1777065780	47.545	0.02	0.03	47.46	47.71	47.09	191870
1776979740	47.53	-0.94	-1.93	47.58	48.07	47.06	75130
1776893280	48.465	-0.48	-0.97	49.08	49.08	48.28	55439
1776806940	48.94	-0.63	-1.27	49.83	49.8712	48.7385	134332
1776720540	49.57	-0.11	-0.22	49.57	49.6	48.84	116599
1776460800	49.68	1.35	2.79	49.89	50.4425	49.5601	51284
1776374940	48.33	-0.42	-0.86	48.8	48.8	48.17	55805
1776288360	48.75	0.55	1.14	48.4	49.021	48.32	43738
1776202140	48.2	1.02	2.16	47.99	48.39	47.8	49215
1776115740	47.18	0.34	0.72	45.93	47.18	45.75	736966
1775856000	46.845	0.48	1.05	47.27	47.27	46.5975	39712
1775770140	46.36	-0.48	-1.02	45.69	46.4	45.345	53671
1775683500	46.84	4.5	10.63	47.29	47.31	46.2401	76824
1775596800	42.34	-0.18	-0.42	42.05	42.42	41.51	722553
1775510940	42.52	0.2	0.47	42.33	43.04	42.1301	192155
1775164920	42.32	-1.11	-2.56	41.65	42.85	41.64	173045
1775078400	43.43	1.42	3.38	43.35	43.65	43.08	78459
1774992540	42.01	1.32	3.25	41.84	42.32	41.24	157744
1774906080	40.6875	-0.26	-0.64	40.99	41.15	40.45	120544
1774646940	40.95	-0.75	-1.80	41.14	41.6	40.8	95045
1774560480	41.7	-1.59	-3.67	42.13	42.385	41.491	79251
1774473900	43.287	0.92	2.16	44.05	44.05	43.23	97700
1774387560	42.37	-0.47	-1.10	41.69	42.8	41.62	93441
1774300800	42.84	2.47	6.12	42.12	43.185	41.63	270020
1774041960	40.37	-1.9	-4.49	41.35	41.75	40.19	171949
1773955740	42.27	-1.05	-2.42	40.97	43.17	40.19	174855
1773869340	43.32	0.13	0.30	43.63	44.11	43.11	57844
1773782700	43.19	1.19	2.83	43.04	43.31	42.9925	571495
1773696120	42	0.62	1.50	41.57	42.22	41.44	134623
1773437340	41.38	-1.64	-3.81	41.99	42.35	41.2	126715
1773350400	43.02	-2.11	-4.68	43.02	43.52	42.5999	795536
1773264540	45.13	-0.43	-0.94	45.06	45.23	44.62	77773
1773178080	45.56	0.65	1.45	45.98	46.26	45.3501	108927
1773091740	44.91	0.06	0.13	42.89	45.05	42.89	121239