Sembcorp Industries (PK)【SCRPF】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	-0.05	-1.02040816327	4.9	4.9	4.74911	8027	4.82046325	CS
4	-0.35	-6.73076923077	5.2	5.2	4.74911	8822	4.96977696	CS
12	-0.35	-6.73076923077	5.2	5.9	4.74911	3739	5.1394663	CS
26	-0.235	-4.62143559489	5.085	5.9	4.2375	2709	5.06617035	CS
52	-1.13	-18.8963210702	5.98	5.98	4.2375	2478	5.05414938	CS
156	0.65	15.4761904762	4.2	5.98	3.413	2353	4.66242783	CS
260	3.35	223.333333333	1.5	5.98	1.36	2173	4.14161383	CS

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
1781213340	4.74911	0	0.00	4.74911	4.74911	4.74911	0
1781126940	4.74911	0	0.00	4.74911	4.74911	4.74911	0
1781040540	4.74911	-0.1	-2.08	4.74911	4.74911	4.74911	4700
1780954140	4.85	0	0.00	4.85	4.85	4.85	0
1780694940	4.85	-0.35	-6.73	4.9	4.9	4.85	11354
1780608540	5.2	0	0.00	5.2	5.2	5.2	0
1780522140	5.2	0	0.00	5.2	5.2	5.2	0
1780435740	5.2	0	0.00	5.2	5.2	5.2	0
1780349340	5.2	0	0.00	5.2	5.2	5.2	0
1780090140	5.2	0	0.00	5.2	5.2	5.2	0
1780003740	5.2	0	0.00	5.2	5.2	5.2	0
1779917340	5.2	0	0.00	5.2	5.2	5.2	0
1779830940	5.2	0	0.00	5.2	5.2	5.2	0
1779485340	5.2	0	0.00	5.2	5.2	5.2	0
1779398940	5.2	0	0.00	5.2	5.2	5.2	0
1779312540	5.2	0	0.00	5.2	5.2	5.2	0
1779226140	5.2	0	0.00	5.2	5.2	5.2	0
1779139740	5.2	0.02	0.39	5.2	5.2	5.2	10412
1778880180	5.18	0	0.00	5.18	5.18	5.18	0
1778793780	5.18	0	0.00	5.18	5.18	5.18	0
1778707380	5.18	-0.07	-1.33	5.18	5.18	5.18	3545
1778620800	5.25	0	0.00	5.25	5.25	5.25	0
1778534400	5.25	0	0.00	5.25	5.25	5.25	0
1778275200	5.25	-0.31	-5.58	5.25	5.25	5.25	7210
1778189400	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1778103000	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1778016600	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1777930200	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1777671000	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1777584600	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1777498200	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1777411800	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	5262
1777325400	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1777066140	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1776979740	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1776893340	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1776806940	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1776720540	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1776461340	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1776374940	5.5599999	-0.34	-5.76	5.805	5.805	5.5599999	497
1776288540	5.9	0	0.00	5.9	5.9	5.9	0
1776202140	5.9	0.58	10.96	5.9	5.9	5.9	248
1776115500	5.317337	0	0.00	5.317337	5.317337	5.317337	0
1775856300	5.317337	0	0.00	5.317337	5.317337	5.317337	0
1775769900	5.317337	0	0.00	5.317337	5.317337	5.317337	0
1775683500	5.317337	0.02	0.33	5.317337	5.317337	5.317337	5001
1775597280	5.3	0	0.00	5.3	5.3	5.3	0
1775510880	5.3	0	0.00	5.3	5.3	5.3	0
1775165280	5.3	0	0.00	5.3	5.3	5.3	0
1775078880	5.3	0	0.00	5.3	5.3	5.3	0
1774992480	5.3	0	0.00	5.3	5.3	5.3	0
1774906080	5.3	0.1	1.92	5.3	5.3	5.3	276
1774646940	5.2	0.48	10.05	5.2	5.2	5.2	100
1774512000	4.725	0	0.00	4.725	4.725	4.725	0
1774425600	4.725	0	0.00	4.725	4.725	4.725	0
1774339200	4.725	0	0.00	4.725	4.725	4.725	0
1774252800	4.725	0	0.00	4.725	4.725	4.725	0
1773993600	4.725	0	0.00	4.725	4.725	4.725	0
1773907200	4.725	0	0.00	4.725	4.725	4.725	0
1773820800	4.725	0	0.00	4.725	4.725	4.725	0
1773734400	4.725	0	0.00	4.725	4.725	4.725	0
1773648000	4.725	0	0.00	4.725	4.725	4.725	0
1773388800	4.725	0	0.00	4.725	4.725	4.725	0
1773302400	4.725	0	0.00	4.725	4.725	4.725	0