Sands China Ltd (PK)【SCHYY】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	-0.04	-0.236826524571	16.89	17.0008	16.49	86868	16.82387162	DR
4	-3.39	-16.7490118577	20.24	20.25	16.49	97437	17.93921251	DR
12	-5.03	-22.9890310786	21.88	22.99	16.49	58850	19.21790835	DR
26	-8.835	-34.3975082733	25.685	25.72	16.49	53167	20.84173541	DR
52	-5.12	-23.3045061447	21.97	29.035	16.49	33535	21.770223	DR
156	-18.81	-52.7481772294	35.66	39.79	15.41	38051	22.65139153	DR
260	-24.79	-59.5341018252	41.64	42.1	15.41	52810	24.52504124	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
1783027740	16.85	0.03	0.18	16.79	16.92	16.739999	68371
1782941280	16.82	0.13	0.78	16.73	16.97	16.73	39736
1782854880	16.69	-0.3	-1.77	16.57	16.739999	16.51	93660
1782768300	16.99	0.29	1.74	16.9	17.0008	16.89	152242
1782509280	16.7	-0.07	-0.42	16.55	16.7	16.489999	65552
1782422460	16.77	-0.13	-0.77	16.89	16.9	16.662099	83150
1782336000	16.9	-0.25	-1.46	16.91	17.54	16.81	120418
1782250140	17.15	-0.23	-1.32	17.06	17.6064	17.06	128625
1782163500	17.38	-0.39	-2.19	17.9	17.9	17.31	125696
1781818140	17.77	-0.33	-1.82	17.72	18.08	17.66	69325
1781731740	18.1	-0.04	-0.22	18.556	18.98	17.99	31610
1781645340	18.14	-0.12	-0.66	20.25	20.25	18.07	108727
1781558940	18.26	-0.53	-2.82	18.28	18.4275	18.239	245520
1781299740	18.79	-0.48	-2.49	18.82	18.94	18.69	26482
1781213220	19.27	0.33	1.74	18.86	19.27	18.4824	88280
1781126940	18.94	0.11	0.58	19.355	19.355	18.8248	91462
1781040540	18.83	-0.06	-0.32	18.9	19.01	18.64	89510
1780954140	18.89	-0.26	-1.36	18.99	19.09	18.87	101174
1780694940	19.15	-0.9	-4.49	19.5	19.5	19.02	134868
1780608540	20.05	-0.17	-0.84	20.24	20.24	20.05	55271
1780522140	20.22	-0.5	-2.41	20.42	20.42	20.146	21600
1780435740	20.72	0.3	1.47	21.1276	21.1276	20.64	48390
1780349340	20.42	0.92	4.72	20.14	20.58	20.08	68362
1780090080	19.5	0.29	1.51	19.43	20.3	19.43	31557
1780003320	19.21	-0.02	-0.08	18.5	19.21	18.3	48400
1779917340	19.226	-0	-0.02	19.16	19.7162	19.16	66467
1779830940	19.23	0.1	0.52	19.19	19.23	19.15	25700
1779484920	19.13	-0.41	-2.10	19.1	19.2	19.07	43088
1779398880	19.54	-0.58	-2.88	19.36	19.6336	19.1008	34485
1779312300	20.12	0.13	0.66	19.88	20.27	19.88	34809
1779225660	19.989	-0.1	-0.49	19.9	20	19.8668	43871
1779139740	20.0875	-0.21	-1.05	20.19	20.219	20	53664
1778880000	20.3	-0.09	-0.42	20.1	20.52	20.1	21048
1778793900	20.386	-0.34	-1.66	20.49	20.49	20.35	41168
1778707380	20.73	0.11	0.55	20.37	20.74	20.3	56291
1778621340	20.6175	0.11	0.52	20.53	20.6953	20.43	37905
1778534940	20.51	-0.38	-1.82	21.0984	21.0984	20.51	47221
1778275200	20.89	0.2	0.97	20.985	20.985	20.83	43803
1778188800	20.69	-0.13	-0.62	20.8	21.2425	20.63	49212
1778102520	20.8196	0.49	2.43	20.74	20.94	20.7304	20868
1778016000	20.326	0.19	0.92	20.33	20.38	20.27	26758
1777930140	20.14	-0.92	-4.37	20.4	20.4	20.14	32644
1777671000	21.06	0.18	0.86	21	21.23	20.8516	23700
1777584540	20.88	0.25	1.21	20.88	21.14	20.8205	50083
1777498140	20.63	0.28	1.38	20.684	20.81	20.51	30512
1777411800	20.35	-0.49	-2.35	20.31	20.46	20.26	87945
1777325400	20.84	-0.09	-0.41	20.88	20.89	20.76	52138
1777065780	20.925	-0.24	-1.11	20.795	20.95	20.7485	22991
1776979740	21.16	-0.61	-2.80	21.15	21.9464	20.984	34631
1776893280	21.77	0.04	0.16	21.5135	22.3814	21.5135	8246
1776806940	21.735	-0.54	-2.40	22.09	22.09	21.72	20526
1776720540	22.27	-0.25	-1.11	22.99	22.99	22.161	11997
1776460800	22.52	0.25	1.12	22.64	22.72	22.4676	133057
1776374940	22.27	0.19	0.86	22.39	22.39	22.21	53330
1776288360	22.08	0.16	0.75	21.876	22.08	21.87	70699
1776202140	21.915	-0.1	-0.43	21.875	21.96	21.815	20323
1776115740	22.01	0.1	0.45	21.8653	22.03	21.71	23802
1775856000	21.9117	-0.19	-0.85	21.9631	22.1034	21.89	11333
1775770140	22.1	-0.28	-1.25	21.88	22.15	21.8375	9378
1775683500	22.38	0.45	2.05	22.34	22.42	22.32	7534
1775596800	21.93	-0.08	-0.36	21.87	22.2145	21.75	37212
1775510940	22.01	0.15	0.69	21.875	22.3	21.75	29888