Segro PLC REIT (PK)【SEGXF】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	-0.29	-2.5327510917	11.45	12.098	11.16	2593	11.64134929	CS
4	1.54	16.0083160083	9.62	12.098	9.62	1692	11.38485695	CS
12	1.35	13.7614678899	9.81	12.098	8.91	1226	10.19514511	CS
26	1.48	15.2892561983	9.68	12.098	8.2	1822	9.7401292	CS
52	1.94	21.0412147505	9.22	12.098	8.18	2216	9.34306576	CS
156	2.05	22.5027442371	9.11	12.49	7.635	2218	9.52848907	CS
260	-3.63	-24.5436105477	14.79	19.5	7.635	2495	10.32751856	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	11.16	-0.94	-7.75	11.16	11.16	11.16	308
1782854880	12.098	0.45	3.85	11.5	12.098	11.5	1400
1782768300	11.65	-0.1	-0.85	11.65	11.65	11.65	5779
1782509280	11.75	0.25	2.17	11.7	11.75	11.7	800
1782422460	11.5	0.02	0.21	11.19	11.5	11.19	2053
1782336000	11.47575	1.11	10.66	11.45	11.6	11.35	2935
1782250140	10.37	0	0.00	10.37	10.37	10.37	0
1782163740	10.37	0	0.00	10.37	10.37	10.37	0
1781818140	10.37	0.72	7.46	10.37	10.37	10.37	522
1781731740	9.65	0	0.00	9.65	9.65	9.65	0
1781645340	9.65	0	0.00	9.65	9.65	9.65	0
1781558940	9.65	-0.66	-6.40	10.16	10.16	9.65	819
1781299620	10.31	0	0.00	10.31	10.31	10.31	0
1781213220	10.31	0.67	6.95	10.31	10.31	10.31	351
1781126940	9.64	0	0.00	9.64	9.64	9.64	0
1781040540	9.64	-0.37	-3.70	9.6199999	9.64	9.6199999	572
1780954140	10.01	0	0.00	10.01	10.01	10.01	0
1780694940	10.01	0	0.00	10.01	10.01	10.01	0
1780608540	10.01	0	0.00	10.01	10.01	10.01	0
1780522140	10.01	0	0.00	10.01	10.01	10.01	0
1780435740	10.01	0	0.00	10.01	10.01	10.01	0
1780349340	10.01	0	0.00	10.01	10.01	10.01	307
1780089720	10.01	0	0.00	10.01	10.01	10.01	0
1780003320	10.01	0.61	6.49	10.01	10.01	10.01	136
1779916920	9.4	0	0.00	9.4	9.4	9.4	0
1779830520	9.4	0	0.00	9.4	9.4	9.4	0
1779484920	9.4	0	0.00	9.4	9.4	9.4	130
1779398880	9.4	-0.11	-1.16	9.4	9.4	9.4	302
1779312180	9.51	0	0.00	9.51	9.51	9.51	0
1779225780	9.51	0	0.00	9.51	9.51	9.51	0
1779139380	9.51	0	0.00	9.51	9.51	9.51	0
1778880180	9.51	0	0.00	9.51	9.51	9.51	0
1778793780	9.51	0	0.00	9.51	9.51	9.51	0
1778707380	9.51	0.12	1.28	9.82	9.82	9.51	329
1778621340	9.39	0.16	1.73	9.624	9.624	9.39	2322
1778534940	9.23	-0.93	-9.15	9.8968	9.8968	9.23	1881
1778275200	10.16	0.81	8.66	10.16	10.16	10.16	207
1778188920	9.35	0	0.00	9.35	9.35	9.35	0
1778102520	9.35	0.08	0.86	10.09	10.09	9.35	2480
1778016000	9.27	-0.69	-6.93	9.27	9.27	9.27	1351
1777930140	9.96	0.86	9.45	9.96	9.96	9.96	400
1777671000	9.1	0	0.00	9.1	9.1	9.1	45
1777584540	9.1	-0.41	-4.34	9.1	9.1	9.1	1626
1777498140	9.5125	0.18	1.96	9.33	9.5125	9.33	2945
1777411800	9.33	-0.27	-2.81	8.91	9.33	8.91	2603
1777325400	9.6	-0.08	-0.78	9.5	9.785	9.5	3025
1777066140	9.6756	0	0.00	9.6756	9.6756	9.6756	0
1776979740	9.6756	-0.07	-0.76	9.6756	9.6756	9.6756	328
1776893340	9.75	0	0.00	9.75	9.75	9.75	0
1776806940	9.75	-0.17	-1.73	9.75	9.75	9.75	270
1776720540	9.922	0.57	6.12	10	10.01	9.82	1135
1776461340	9.35	0	0.00	9.35	9.35	9.35	0
1776374940	9.35	-0.75	-7.43	9.74	9.74	9.35	595
1776288360	10.1	0.17	1.71	9.96	10.1	9.11	1516
1776202140	9.93	0.49	5.19	9.6	9.93	9.6	1366
1776115740	9.44	0.15	1.67	9.44	9.44	9.44	520
1775856540	9.285	0	0.00	9.285	9.285	9.285	0
1775770140	9.285	-0.48	-4.87	9.285	9.285	9.285	340
1775683500	9.76	0.94	10.66	9.81	9.81	9.76	305
1775597340	8.82	0	0.00	8.82	8.82	8.82	0
1775510940	8.82	0.22	2.56	8.82	8.82	8.82	1500
1775116800	8.6	0	0.00	8.6	8.6	8.6	0