Sage Group Plc (PK)【SGGEF】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	-0.2695	-2.34347826087	11.5	11.5245	10.74	1244	11.25138907	CS
4	-0.4795	-4.09479077711	11.71	11.71	10.545	2127	11.52055717	CS
12	-0.7695	-6.4125	12	12.95	10.545	1801	11.41399193	CS
26	-3.3695	-23.0787671233	14.6	14.6	10.545	2198	11.41209817	CS
52	-6.1595	-35.4197814836	17.39	17.49	10.545	5915	14.15057088	CS
156	-0.3495	-3.01813471503	11.58	17.69	10.545	4904	15.09056026	CS
260	1.7305	18.2157894737	9.5	17.69	6.9	3627	12.92523629	CS

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
1783545840	11.175	-0.35	-3.03	11.175	11.175	11.175	1858
1783459740	11.5245	0.21	1.84	11.5245	11.5245	11.5245	100
1783373340	11.316	0.77	7.31	11.5	11.5	11.316	1774
1783027680	10.545	0	0.00	10.545	10.545	10.545	0
1782941280	10.545	-0.36	-3.26	10.545	10.545	10.545	414
1782854700	10.9	0	0.00	10.9	10.9	10.9	0
1782768300	10.9	0	0.00	10.9	10.9	10.9	0
1782509100	10.9	0	0.00	10.9	10.9	10.9	0
1782422700	10.9	0	0.00	10.9	10.9	10.9	0
1782336300	10.9	0	0.00	10.9	10.9	10.9	0
1782249900	10.9	0	0.00	10.9	10.9	10.9	0
1782163500	10.9	0.05	0.46	10.9	10.9	10.9	204
1781818140	10.85	-0.86	-7.34	10.85	10.85	10.85	536
1781731740	11.71	0	0.00	11.71	11.71	11.71	0
1781645340	11.71	-0.74	-5.94	11.71	11.71	11.71	10000
1781558940	12.45	0	0.00	12.45	12.45	12.45	0
1781299740	12.45	0	0.00	12.45	12.45	12.45	0
1781213340	12.45	0	0.00	12.45	12.45	12.45	0
1781126940	12.45	0	0.00	12.45	12.45	12.45	0
1781040540	12.45	0	0.00	12.45	12.45	12.45	0
1780954140	12.45	0.8	6.89	12.45	12.45	12.45	414
1780694940	11.6475	0	0.00	11.6475	11.6475	11.6475	0
1780608540	11.6475	-0.61	-5.00	11.43	11.6475	11.43	467
1780522140	12.26	0	0.00	12.26	12.26	12.26	0
1780435740	12.26	0	0.00	12.26	12.26	12.26	0
1780349340	12.26	0.56	4.79	12.26	12.26	12.26	181
1780089720	11.7	0	0.00	11.7	11.7	11.7	0
1780003320	11.7	0.02	0.21	11.7	11.7	11.7	161
1779917340	11.675	0.32	2.77	11.6584	11.675	11.6584	554
1779830940	11.36	0.16	1.43	11.36	11.36	11.36	160
1779485100	11.2	0	0.00	11.2	11.2	11.2	0
1779398700	11.2	0	0.00	11.2	11.2	11.2	0
1779312300	11.2	-0.05	-0.44	11.2	11.2	11.2	100
1779225600	11.25	0	0.00	11.25	11.25	11.25	0
1779139200	11.25	0	0.00	11.25	11.25	11.25	0
1778880000	11.25	0.25	2.27	11.795	11.795	11.25	735
1778793900	11	-0.19	-1.66	11	11	11	19057
1778707380	11.186	-1.76	-13.62	11.186	11.186	11.186	513
1778620800	12.95	0	0.00	12.95	12.95	12.95	0
1778534400	12.95	0	0.00	12.95	12.95	12.95	0
1778275200	12.95	0.9	7.48	12.72	12.95	12.555	2106
1778188920	12.0483	0	0.00	12.0483	12.0483	12.0483	0
1778102520	12.0483	-0.24	-1.97	11.75	12.0483	11.75	1295
1778016600	12.29	0	0.00	12.29	12.29	12.29	0
1777930200	12.29	0	0.00	12.29	12.29	12.29	0
1777671000	12.29	0	0.00	12.29	12.29	12.29	0
1777584600	12.29	0	0.00	12.29	12.29	12.29	0
1777498200	12.29	0	0.00	12.29	12.29	12.29	0
1777411800	12.29	0	0.00	12.29	12.29	12.29	39
1777325400	12.29	0	0.00	12.29	12.29	12.29	0
1777065600	12.29	0	0.00	12.29	12.29	12.29	0
1776979200	12.29	0	0.00	12.29	12.29	12.29	0
1776892800	12.29	0	0.00	12.29	12.29	12.29	0
1776806400	12.29	0	0.00	12.29	12.29	12.29	0
1776720000	12.29	0	0.00	12.29	12.29	12.29	0
1776460800	12.29	0.29	2.42	12.29	12.29	12.29	339
1776374940	12	1.15	10.60	12	12	12	2221
1776288540	10.85	0	0.00	10.85	10.85	10.85	0
1776202140	10.85	0	0.00	10.85	10.85	10.85	0
1776115740	10.85	-0.15	-1.32	10.85	10.85	10.85	1134
1775856000	10.9954	0.4	3.73	11.09	11.09	10.9954	1088
1775721600	10.6	0	0.00	10.6	10.6	10.6	0