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	0	12.45	12.45	12.45	414	12.45	CS
4	1.25	11.1607142857	11.2	12.45	11.2	291	11.83210236	CS
12	1.69	15.7063197026	10.76	12.95	10.6	1375	11.30430217	CS
26	-1.6	-11.3879003559	14.05	14.8	10.55	2098	11.52968731	CS
52	-5.04	-28.8164665523	17.49	17.65	10.55	5852	14.37142737	CS
156	1.29	11.5591397849	11.16	17.69	10.55	4872	15.0957136	CS
260	2.97	31.3291139241	9.48	17.69	6.9	3610	12.92500397	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
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
1775770140	10.6	0	0.00	10.6	10.6	10.6	0
1775683740	10.6	0	0.00	10.6	10.6	10.6	0
1775597340	10.6	0	0.00	10.6	10.6	10.6	0
1775510940	10.6	0	0.00	10.6	10.6	10.6	0
1775165340	10.6	0	0.00	10.6	10.6	10.6	0
1775078940	10.6	0	0.00	10.6	10.6	10.6	0
1774992540	10.6	-0	-0.02	10.6	10.6	10.6	349
1774906140	10.602	0	0.00	10.602	10.602	10.602	0
1774646940	10.602	-0.47	-4.23	10.602	10.602	10.602	436
1774560360	11.07	0	0.00	11.07	11.07	11.07	0
1774473960	11.07	0	0.00	11.07	11.07	11.07	0
1774387560	11.07	0.31	2.88	11.07	11.07	11.07	100
1774300800	10.76	-0.49	-4.36	10.76	10.76	10.76	176
1774042140	11.25	0	0.00	11.25	11.25	11.25	0
1773955740	11.25	0.31	2.83	11.25	11.25	11.25	297
1773869100	10.94	0	0.00	10.94	10.94	10.94	0
1773782700	10.94	-0.39	-3.40	10.94	10.94	10.94	1121
1773696120	11.325	0.32	2.95	11.325	11.325	11.325	209