Securitas AB (PK)【SCTBY】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	0.46	2.72997032641	16.85	19.04	16.5	2188	17.0177947	DR
4	0.89	5.42021924482	16.42	19.28	16.09	2708	17.48504068	DR
12	1.11	6.85185185185	16.2	20.14	16.09	1430	17.5153187	DR
26	1.31	8.1875	16	20.14	15.47	1162	17.45710601	DR
52	2.49	16.8016194332	14.82	20.14	14.04	864	17.03888591	DR
156	9.83	131.417112299	7.48	20.14	7.48	811	14.19034602	DR
260	0.89	5.42021924482	16.42	20.14	7.01	744	13.6211877	DR

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
1781299620	17.31	0	0.00	17.31	17.31	17.31	0
1781213220	17.31	-0.72	-3.97	17.31	17.31	17.31	1250
1781126940	18.025	1.41	8.51	18.025	18.025	16.8	1931
1781040540	16.611699	0.11	0.68	19.04	19.04	16.611699	5636
1780954140	16.5	-0.59	-3.45	16.5	16.5	16.5	296
1780694940	17.09	-1.16	-6.36	16.85	17.44	16.695	1826
1780608540	18.2504	0.75	4.29	18.2504	18.2504	18.2504	430
1780522140	17.5	-0.64	-3.54	18.6438	18.6438	17.455	4232
1780435740	18.143	0.33	1.85	17.405	18.143	17.405	2556
1780349340	17.8141	1.21	7.31	18.89	18.89	17.8141	911
1780090080	16.6	-0.58	-3.38	16.6	16.6	16.6	1132
1780003320	17.18	0.9	5.53	17.37	17.9969	17.18	1308
1779917340	16.28	-1.49	-8.36	16.129999	16.399999	16.129999	3270
1779830700	17.7652	0	0.00	17.7652	17.7652	17.7652	0
1779485100	17.7652	0	0.00	17.7652	17.7652	17.7652	0
1779398700	17.7652	0	0.00	17.7652	17.7652	17.7652	0
1779312300	17.7652	-1.51	-7.86	16.09	17.7652	16.09	581
1779225660	19.28	2.78	16.85	19.28	19.28	19.28	8257
1779139200	16.5	0	0.00	16.5	16.5	16.5	0
1778880000	16.5	-1.5	-8.33	16.42	16.5	16.42	7010
1778793600	18	0	0.00	18	18	18	0
1778707200	18	0	0.00	18	18	18	0
1778620800	18	0	0.00	18	18	18	0
1778534400	18	0	0.00	18	18	18	0
1778275200	18	0	0.00	18	18	18	129
1778188920	18	0	0.00	18	18	18	0
1778102520	18	0.57	3.27	19	19	18	351
1778016000	17.43	-1.92	-9.92	17.43	17.43	17.43	107
1777930200	19.35	0	0.00	19.35	19.35	19.35	0
1777671000	19.35	-0.79	-3.92	19.35	19.35	19.35	105
1777584600	20.14	0	0.00	20.14	20.14	20.14	0
1777498200	20.14	0	0.00	20.14	20.14	20.14	0
1777411800	20.14	0	0.00	20.14	20.14	20.14	40
1777325400	20.14	1.56	8.40	20.14	20.14	20.14	269
1777066140	18.58	0	0.00	18.58	18.58	18.58	0
1776979740	18.58	0.18	0.98	18.58	18.58	18.58	130
1776893280	18.4	-1.6	-8.00	18.4	18.4	18.4	118
1776806940	20	0.41	2.09	19.6	20	18.4	328
1776720000	19.59	0	0.00	19.59	19.59	19.59	0
1776460800	19.59	0.84	4.48	19.59	19.59	19.59	212
1776374760	18.75	0	0.00	18.75	18.75	18.75	0
1776288360	18.75	0.62	3.42	18.63	18.75	18.63	512
1776202140	18.13	0	0.00	18.13	18.13	18.13	0
1776115740	18.13	0	0.00	18.13	18.13	18.13	0
1775856540	18.13	0	0.00	18.13	18.13	18.13	0
1775770140	18.13	1.18	6.96	18.13	18.13	18.13	248
1775683200	16.95	0	0.00	16.95	16.95	16.95	0
1775596800	16.95	0.35	2.11	17.15	17.15	16.95	412
1775510880	16.6	0	0.00	16.6	16.6	16.6	0
1775165280	16.6	0	0.00	16.6	16.6	16.6	0
1775078880	16.6	0	0.00	16.6	16.6	16.6	0
1774992480	16.6	0	0.00	16.6	16.6	16.6	0
1774906080	16.6	0	0.00	16.6	16.6	16.6	315
1774646700	16.6	0	0.00	16.6	16.6	16.6	0
1774560300	16.6	0	0.00	16.6	16.6	16.6	0
1774473900	16.6	-0.13	-0.78	16.6	16.6	16.6	477
1774387200	16.73	0	0.00	16.73	16.73	16.73	0
1774300800	16.73	0.53	3.27	16.86	16.86	16.73	924
1774041960	16.2	0.73	4.72	16.2	16.2	16.2	453
1773955740	15.47	-1.36	-8.05	15.47	15.47	15.47	594
1773820800	16.825	0	0.00	16.825	16.825	16.825	0
1773734400	16.825	0	0.00	16.825	16.825	16.825	0
1773648000	16.825	0	0.00	16.825	16.825	16.825	0