Sandvik AB (PK)【SDVKY】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	0.23	0.566921370471	40.57	41.68	39.36	340833	40.02334744	DR
4	-0.08	-0.195694716243	40.88	42.59	37.99	209018	40.30277911	DR
12	-1.32	-3.1339031339	42.12	44.5324	37.06	130224	40.99443032	DR
26	8.03	24.5041196216	32.77	44.5324	31.85	137597	39.47911442	DR
52	17.4945	75.0659715518	23.3055	44.5324	23.125	83824	37.50958858	DR
156	21.3	109.230769231	19.5	44.5324	16.31	94992	25.08855834	DR
260	14.99	58.0782642387	25.81	44.5324	12.81	101451	23.16977711	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	40.8	0.14	0.34	41.21	41.68	40.61	50639
1782941280	40.66	-0.54	-1.31	40.63	40.83	40.3775	49445
1782854880	41.2	0.88	2.18	40.94	41.465	40.85	55625
1782768300	40.32	0.86	2.18	39.93	40.39	39.6	436274
1782509280	39.46	-1.21	-2.98	39.86	40.03	39.36	808506
1782422460	40.67	1.06	2.68	40.57	40.95	40.14	354313
1782336000	39.61	-0.73	-1.81	39.36	40.35	39.2004	310872
1782250140	40.34	-1.74	-4.13	40.34	40.6963	40.25	126519
1782163500	42.08	-0.49	-1.15	41.62	42.166	41.48	169364
1781818140	42.57	1.21	2.93	41.66	42.59	41.63	207842
1781731740	41.36	-0.14	-0.34	41.97	42.37	41.14	176072
1781645340	41.5	0.15	0.36	41.75	41.75	41.47	102756
1781558940	41.35	1.03	2.55	41.93	41.99	41.19	208979
1781299740	40.32	0.86	2.17	40.22	40.7136	39.92	198373
1781213220	39.463	1.47	3.88	38.53	39.75	38.315	197454
1781126940	37.99	-1.35	-3.43	39.2	39.416	37.99	103298
1781040540	39.34	-0.47	-1.18	40.09	40.35	38.76	82722
1780954140	39.81	0.11	0.28	40.08	40.095	39.65	145813
1780694940	39.7	-1.37	-3.34	40.72	40.75	39.526	177010
1780608540	41.07	0.73	1.81	40.88	41.07	40.66	60111
1780522140	40.34	-0.7	-1.71	40.4	40.64	40.2	39275
1780435740	41.04	1.09	2.73	40.76	41.27	40.67	53788
1780349340	39.95	-0.58	-1.43	39.44	40.195	39.26	43961
1780090080	40.53	-0.03	-0.07	40.75	41.53	40.5	51496
1780003320	40.56	-1.17	-2.80	40.42	41	40.255	41274
1779917340	41.73	0.07	0.17	42.19	42.19	41.17	67476
1779830940	41.66	0.91	2.23	41.51	41.77	41.36	33722
1779484920	40.75	0.23	0.57	39.31	40.86	39.31	46638
1779398880	40.519	0.73	1.84	39.69	40.9	39.69	58269
1779312300	39.785	1.42	3.69	39.185	40.192	38.9976	70893
1779225660	38.37	-0.47	-1.21	38.45	38.61	37.93	178087
1779139740	38.84	1.49	3.99	38.54	38.84	38.29	108278
1778880000	37.35	-1.63	-4.18	37.37	37.58	37.06	94545
1778793900	38.98	-0.05	-0.13	39.09	39.63	38.93	79520
1778707380	39.03	0.12	0.31	38.69	39.2	38.609	52035
1778621340	38.91	-1.24	-3.08	39.08	39.13	38.45	82920
1778534940	40.145	-0.01	-0.01	40.1	40.25	39.92	61252
1778275200	40.15	-0.74	-1.81	40.17	40.48	39.905	53645
1778188800	40.89	-3.1	-7.05	43.54	43.6	39.941	117157
1778102520	43.99	2.58	6.23	43.365	44.11	43.3325	312578
1778016000	41.41	1.46	3.65	40.99	41.4525	40.87	59997
1777930140	39.95	-2.31	-5.47	41.5399	41.5399	39.8624	56235
1777671000	42.26	0.26	0.62	41.84	42.447	41.84	35433
1777584540	42	0.4	0.96	41.62	42.31	41.24	34971
1777498140	41.6	0.2	0.48	41.5	41.82	41.1	37508
1777411800	41.4	-1.1	-2.59	41.34	41.74	41.1	60139
1777325400	42.5	-0.35	-0.82	42.9	42.9	42.19	71400
1777065780	42.85	0.29	0.68	42.74	43.18	42.67	29757
1776979740	42.56	0.01	0.02	43.3	43.5	41.95	354015
1776893280	42.55	0.3	0.71	42.63	43.87	42.13	258950
1776806940	42.25	-1.61	-3.67	43.04	43.04	42.21	60556
1776720540	43.86	-0.06	-0.14	42.66	43.93	42.66	232983
1776460800	43.92	0.72	1.67	42.76	44.5324	42.76	170335
1776374940	43.2	0.17	0.40	42.72	43.314	42.72	29416
1776288360	43.03	-0.52	-1.19	43.4	43.41	42.82	51814
1776202140	43.55	-0.1	-0.22	43.51	43.7825	43.46	103000
1776115740	43.646	0.28	0.64	42.57	43.75	42.45	46161
1775856000	43.37	0.54	1.26	42.21	43.87	42.21	201290
1775770140	42.83	0.56	1.32	42.12	42.89	40.9	40875
1775683500	42.27	2.64	6.66	42.74	42.835	42.05	71779
1775596800	39.63	-0.05	-0.13	37.96	39.63	37.96	77894
1775510940	39.68	0.23	0.58	38.7384	39.71	38.7384	67932