Singapore Telecommunications Limited (PK)【SGAPY】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	-1.85	-5.29024878467	34.97	34.97	32.1401	82408	33.1679959	DR
4	-4.85	-12.7732420332	37.97	40.72	32.1401	85045	34.60136826	DR
12	-6.77	-16.9716720983	39.89	41.2	32.1401	96108	36.38930775	DR
26	-1.61	-4.6357615894	34.73	41.2	32.1401	73453	36.57353735	DR
52	2.51	8.19993466188	30.61	41.2	28.885	88773	34.06684717	DR
156	15.005	82.8319072592	18.115	41.2	16.38	79371	26.12895223	DR
260	15.53	88.2888004548	17.59	41.2	15.991	74193	23.34967028	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
1781126940	33.119999	-0.5	-1.49	32.83	33.25	32.83	41188
1781040540	33.62	1.02	3.13	33.145	33.62	32.991999	110362
1780954140	32.6	-0.28	-0.85	33.92	33.92	32.33	117589
1780694940	32.88	-0.73	-2.18	32.140099	34.65	32.140099	60881
1780608540	33.612	0	0.01	34.97	34.97	33.6	82018
1780522140	33.61	-0.14	-0.41	33.11	35.1	33.11	65780
1780435740	33.75	0.13	0.39	35.27	35.27	33.6759	156930
1780349340	33.62	-0.33	-0.97	35.29	35.29	33.1	261474
1780090080	33.95	-0.13	-0.38	34.43	34.43	33.69	104103
1780003320	34.08	-0.82	-2.35	33.33	34.23	33.33	127225
1779917340	34.9	-0.05	-0.14	36.46	36.46	34.87	63337
1779830940	34.95	-0.71	-1.99	35.71	35.71	34.9	82185
1779484920	35.66	-1.24	-3.36	35.9	35.988	35.65	42128
1779398880	36.9	-2.46	-6.25	37.8	37.8	36.5	37901
1779312300	39.36	0.69	1.78	37.83	40.72	37.66	62371
1779225660	38.67	0.59	1.55	39.61	39.61	37.99	52922
1779139740	38.08	0.48	1.28	38.1	38.193	37.95	47233
1778880000	37.6	-0.35	-0.92	38.5	38.5	36.604	31861
1778793900	37.95	0.06	0.16	37.97	38.1	37	68360
1778707380	37.89	0.69	1.85	37.8	37.89	37.68	35543
1778621340	37.2	-0.19	-0.51	38.53	38.53	36.94	134614
1778534940	37.39	0.22	0.59	35.96	37.495	35.96	72362
1778275200	37.17	0.84	2.31	38.61	38.61	37	171197
1778188800	36.33	-0.04	-0.11	36.7	36.7	35.2301	1046146
1778102520	36.37	-0.21	-0.57	37.72	37.72	36.02	245559
1778016000	36.58	0.17	0.47	38.08	38.08	36.48	217096
1777930140	36.41	0.25	0.69	38.07	38.07	36	231806
1777671000	36.16	0	0.00	37.64	37.64	35.9	119115
1777584540	36.16	0.79	2.23	36.88	36.88	35.4	229008
1777498140	35.37	-0.73	-2.02	36.75	36.75	35.22	39949
1777411800	36.1	0.1	0.28	34.62	37.42	34.62	81910
1777325400	36	-0.43	-1.17	37.61	37.61	36	89618
1777065780	36.425	-0.32	-0.86	37.74	37.74	36.24	31795
1776979740	36.74	-0.74	-1.97	37.09	37.229	36.57	72383
1776893280	37.48	-0.53	-1.39	38.5	38.5	37.35	32922
1776806940	38.01	-0.06	-0.16	39.7	39.7	37.84	48662
1776720540	38.07	0.3	0.79	39.54	39.54	37.12	51501
1776460800	37.77	-0.25	-0.66	39.28	39.28	37.77	114870
1776374940	38.02	-0.95	-2.44	39.46	39.46	37.88	32589
1776288360	38.97	0.6	1.58	40.16	40.16	38.36	32410
1776202140	38.365	-0.26	-0.66	39.62	39.62	38.22	29121
1776115740	38.62	0.11	0.29	39.66	39.66	38.105	53176
1775856000	38.51	-0.61	-1.56	38.53	38.54	38.39	32823
1775770140	39.12	0.19	0.49	40.42	40.42	38.88	67997
1775683500	38.93	0.23	0.58	40	40	38.82	38394
1775596800	38.705	-0.62	-1.56	39.69	39.69	38.5	41281
1775510940	39.32	0.33	0.85	40	40	39.25	54564
1775164920	38.99	-0.31	-0.79	39.69	39.69	38.77	31510
1775078400	39.3	0.61	1.58	40.73	40.73	39.268	68691
1774992540	38.69	-0.08	-0.21	38.77	38.82	38.36	42702
1774906080	38.77	0.07	0.17	40	40	38.69	39395
1774646940	38.704	0.18	0.48	39	39	38.56	44316
1774560480	38.52	-0.29	-0.75	38.74	38.75	38.47	36529
1774473900	38.81	0.21	0.54	39.08	39.08	38.8	36815
1774387560	38.6	-0.34	-0.86	37.5	38.7	37.5	44830
1774300800	38.935	-1.25	-3.10	40.6	40.6	38.32	48393
1774041960	40.18	-0.06	-0.15	41.2	41.2	39.95	52777
1773955740	40.24	0.52	1.31	39.89	40.37	39.86	64066
1773869340	39.72	-0.76	-1.88	39.94	40.04	39.72	35543
1773782700	40.48	0.94	2.38	40.69	40.69	40.1	35687
1773696120	39.54	0.83	2.14	39.765	39.98	39.41	41912
1773437340	38.71	-0.42	-1.07	38.9	40.11	38.61	58717
1773350400	39.13	-0.08	-0.20	39.135	39.21	39.03	51863
1773264540	39.21	-0.27	-0.68	38.986	39.265	38.986	27004