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	-2.13	-3.81037567084	55.9	56.09	53.37	136171	54.40429904	CS
4	-0.11	-0.204157386785	53.88	56.59	47.57	257624	52.45694059	CS
12	11.44	27.0257500591	42.33	56.59	41.51	223355	50.76854524	CS
26	4.65	9.46661237785	49.12	56.59	40.19	212555	49.40790465	CS
52	21.08	64.4845518507	32.69	56.59	32.35	153119	46.49577165	CS
156	37.05	221.590909091	16.72	56.59	14.35	133165	32.01690461	CS
260	40.95	319.422776911	12.82	56.59	10.88	100969	28.35720109	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
1782509280	53.77	-0.51	-0.94	53.67	54.29	53.37	475966
1782422460	54.28	0.4	0.74	54.5	55.24	54.1	291644
1782336000	53.88	-1.09	-1.98	54.28	54.2984	53.71	100947
1782250140	54.969979	-0.06	-0.11	54.96	55.395	54.68	99763
1782163500	55.03	0.37	0.68	55.9	56.09	54.91	52331
1781818140	54.66	0.8	1.49	54.21	54.8045	54.13	208054
1781731740	53.86	0.28	0.52	54.76	54.97	53.6	74656
1781645340	53.58	0.83	1.57	53.64	53.87	53.46	98782
1781558940	52.75	1	1.93	52.92	53.05	52.63	172473
1781299740	51.75	0.76	1.49	51.57	51.86	51.27	51692
1781213220	50.99	3.34	7.01	49.7363	51.01	49.22	1240337
1781126940	47.65	-1.85	-3.74	48.66	48.82	47.57	455146
1781040540	49.5	-2.86	-5.46	50.98	51.25	48.39	181063
1780954140	52.36	0.45	0.87	52.61	52.75	52.1	376398
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