Securitas AB (PK)【SCTBF】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	0	15.7675	15.7675	15.7675	1336	15.7675	CS
4	-0.5925	-3.62163814181	16.36	17.18	15.7675	2145	16.76000311	CS
12	-2.7825	-15	18.55	18.55	15.2	1067	16.88463173	CS
26	0.0175	0.111111111111	15.75	18.55	15.2	957	16.45786189	CS
52	0.7675	5.11666666667	15	18.55	14.5	1169	15.74455103	CS
156	8.3174	111.641454477	7.4501	18.55	7.4501	1256	13.2668747	CS
260	-1.0625	-6.31313131313	16.83	18.55	6.48	1889	12.84860948	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
1781818140	15.7675	0	0.00	15.7675	15.7675	15.7675	0
1781731740	15.7675	0	0.00	15.7675	15.7675	15.7675	0
1781645340	15.7675	-1.25	-7.36	15.7675	15.7675	15.7675	1336
1781558940	17.02	0	0.00	17.02	17.02	17.02	0
1781299740	17.02	0	0.00	17.02	17.02	17.02	0
1781213340	17.02	0	0.00	17.02	17.02	17.02	0
1781126940	17.02	0	0.00	17.02	17.02	17.02	0
1781040540	17.02	0	0.00	17.02	17.02	17.02	0
1780954140	17.02	0	0.00	17.02	17.02	17.02	0
1780694940	17.02	0	0.00	17.02	17.02	17.02	0
1780608540	17.02	0	0.00	17.02	17.02	17.02	0
1780522140	17.02	0	0.00	17.02	17.02	17.02	0
1780435740	17.02	0	0.00	17.02	17.02	17.02	0
1780349340	17.02	0	0.00	17.02	17.02	17.02	100
1780090140	17.02	0	0.00	17.02	17.02	17.02	0
1780003740	17.02	0	0.00	17.02	17.02	17.02	0
1779917340	17.02	0	0.00	17.02	17.02	17.02	0
1779830940	17.02	0.62	3.78	16.36	17.18	16.36	5000
1779484980	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1779398580	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1779312180	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1779225780	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1779139380	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1778880180	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1778793780	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1778707380	16.399999	-0.56	-3.30	16.399999	16.399999	15.2	2003
1778620800	16.96	0	0.00	16.96	16.96	16.96	0
1778534400	16.96	0	0.00	16.96	16.96	16.96	0
1778275200	16.96	0	0.00	16.96	16.96	16.96	0
1778188800	16.96	0	0.00	16.96	16.96	16.96	0
1778102400	16.96	0	0.00	16.96	16.96	16.96	0
1778016000	16.96	-1.59	-8.57	16.96	16.96	16.96	100
1777930200	18.55	0	0.00	18.55	18.55	18.55	0
1777671000	18.55	0	0.00	18.55	18.55	18.55	0
1777584600	18.55	0	0.00	18.55	18.55	18.55	0
1777498200	18.55	0	0.00	18.55	18.55	18.55	0
1777411800	18.55	0	0.00	18.55	18.55	18.55	0
1777325400	18.55	0	0.00	18.55	18.55	18.55	0
1777066140	18.55	0	0.00	18.55	18.55	18.55	0
1776979740	18.55	0	0.00	18.55	18.55	18.55	0
1776893340	18.55	0	0.00	18.55	18.55	18.55	0
1776806940	18.55	0	0.00	18.55	18.55	18.55	0
1776720540	18.55	0	0.00	18.55	18.55	18.55	0
1776461340	18.55	0	0.00	18.55	18.55	18.55	0
1776374940	18.55	0	0.00	18.55	18.55	18.55	0
1776288540	18.55	0	0.00	18.55	18.55	18.55	0
1776202140	18.55	1.93	11.58	18.55	18.55	18.55	1060
1776115500	16.625	0	0.00	16.625	16.625	16.625	0
1775856300	16.625	0	0.00	16.625	16.625	16.625	0
1775769900	16.625	0	0.00	16.625	16.625	16.625	0
1775683500	16.625	0	0.00	16.625	16.625	16.625	0
1775597100	16.625	0	0.00	16.625	16.625	16.625	0
1775510700	16.625	0	0.00	16.625	16.625	16.625	0
1775165100	16.625	0	0.00	16.625	16.625	16.625	0
1775078700	16.625	0	0.00	16.625	16.625	16.625	0
1774992300	16.625	0	0.00	16.625	16.625	16.625	0
1774905900	16.625	0	0.00	16.625	16.625	16.625	0
1774646700	16.625	0	0.00	16.625	16.625	16.625	0
1774560300	16.625	0	0.00	16.625	16.625	16.625	0
1774473900	16.625	0.13	0.76	16.625	16.625	16.625	104
1774339200	16.5	0	0.00	16.5	16.5	16.5	0
1774252800	16.5	0	0.00	16.5	16.5	16.5	0