SiteMinder Ltd (PK)【SDRMF】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	-0.1308	-4.80740958542	2.7208	2.7208	2.59	5816	2.65667832	CS
4	0.44	20.4651162791	2.15	2.83	1.95	3953	2.36061838	CS
12	0.08	3.18725099602	2.51	2.83	1.93	3254	2.25553276	CS
26	-1.55	-37.4396135266	4.14	4.26	1.93	3706	2.45532273	CS
52	-0.4329	-14.3206854345	3.0229	5.32	1.93	3745	3.06645823	CS
156	0.1735	7.17980550383	2.4165	5.32	1.93	3632	3.00883793	CS
260	-1.7602	-40.4625074709	4.3502	5.32	1.93	3957	3.15194452	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	2.59	-0.03	-1.15	2.59	2.59	2.59	4000
1780694940	2.62	-0.08	-2.96	2.62	2.62	2.62	3949
1780608540	2.7	0	0.00	2.7	2.7	2.7	0
1780522140	2.7	0	0.00	2.7	2.7	2.7	0
1780435740	2.7	-0.13	-4.59	2.7208	2.7208	2.7	9500
1780349340	2.83	0.3	12.00	2.79	2.83	2.79	315
1780090080	2.5268	0.36	16.44	2.5	2.5268	2.5	2100
1780003320	2.17	0.07	3.22	2.17	2.17	2.17	670
1779917340	2.1024	0	0.00	2.1024	2.1024	2.1024	0
1779830940	2.1024	-0.15	-6.56	2.1024	2.1024	2.1024	250
1779484920	2.25	0.2	9.49	2.25	2.47	2.25	25330
1779398880	2.055	-0.15	-6.59	2.055	2.055	2.055	3000
1779312300	2.2	0.2	10.00	1.95	2.2	1.95	1500
1779225660	2	-0.01	-0.50	2	2	2	500
1779139500	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1778880300	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1778793900	2.0099999	-0.01	-0.50	2.02	2.02	2	2169
1778707380	2.02	-0.13	-6.05	2.02	2.02	2.02	1055
1778621340	2.15	-0.1	-4.44	2.15	2.15	2.15	1000
1778534400	2.25	0	0.00	2.25	2.25	2.25	0
1778275200	2.25	0.14	6.64	2.13	2.25	2.13	400
1778188800	2.11	-0.14	-6.01	2.11	2.11	2.11	643
1778102520	2.245	0.04	1.81	2.245	2.245	2.245	1054
1778016600	2.205	0	0.00	2.205	2.205	2.205	0
1777930200	2.205	0	0.00	2.205	2.205	2.205	0
1777671000	2.205	0.06	2.56	2.1972	2.205	2.1972	500
1777584600	2.15	0	0.00	2.15	2.15	2.15	0
1777498200	2.15	0	0.00	2.15	2.15	2.15	0
1777411800	2.15	0	0.00	2.15	2.15	2.15	0
1777325400	2.15	-0.03	-1.38	2.15	2.15	2.15	5987
1777066140	2.18	0	0.00	2.18	2.18	2.18	0
1776979740	2.18	-0.03	-1.36	2.18	2.18	2.18	100
1776893340	2.21	0	0.00	2.21	2.21	2.21	0
1776806940	2.21	-0.39	-15.00	2.24	2.24	2.21	1600
1776720540	2.6	0.35	15.35	2.6	2.6	2.6	6000
1776461160	2.254	0	0.00	2.254	2.254	2.254	0
1776374760	2.254	0	0.00	2.254	2.254	2.254	0
1776288360	2.254	0.15	7.33	2.2	2.254	2.2	7000
1776202140	2.1	0.16	8.25	2.1	2.1	2.1	2000
1776115740	1.94	0	0.00	1.94	1.94	1.94	0
1775856540	1.94	0	0.00	1.94	1.94	1.94	0
1775770140	1.94	-0.05	-2.27	1.94	1.94	1.94	1100
1775683200	1.985	0	0.00	1.985	1.985	1.985	0
1775596800	1.985	-0.04	-1.73	1.985	1.985	1.985	2000
1775510520	2.02	0	0.00	2.02	2.02	2.02	0
1775164920	2.02	-0.08	-3.81	1.98	2.0299999	1.98	3000
1775078400	2.1	0.17	8.81	2.0299999	2.1	2.0299999	2515
1774992540	1.93	-0.07	-3.50	1.93	1.93	1.93	1050
1774906080	2	0	0.00	2	2	2	500
1774646940	2	-0.23	-10.11	2	2.0299999	1.95	13520
1774560300	2.225	0	0.00	2.225	2.225	2.225	0
1774473900	2.225	0.23	11.25	2.45	2.45	2.225	828
1774387560	2	-0.2	-9.09	2.05	2.05	2	3000
1774300800	2.2	0.1	4.76	2.3	2.3	2.05	4470
1774041960	2.1	-0.16	-7.08	2.37	2.37	2	4400
1773955740	2.2599999	-0.24	-9.60	2	2.3333	2	4642
1773869340	2.5	0.1	4.17	2.2	2.5	2.2	1400
1773782700	2.4	-0.17	-6.61	2.5099999	2.52	2.25	3848
1773696120	2.57	0.02	0.98	2.57	2.57	2.57	250
1773437340	2.545	0.25	10.65	2.3	2.545	2.3	3330
1773350400	2.3	-0.2	-8.00	2.4	2.64	2.25	21330
1773264540	2.5	-0.2	-7.41	2.5	2.86	2.5	34175
1773178080	2.7	0.45	20.00	2.6	2.92	2.6	22596
1773043200	2.25	0	0.00	2.25	2.25	2.25	0