Sage Group PLC (PK)【SGPYY】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	9.86	18.1233342524	54.405	65.06	53.68	62538	55.82751601	DR
4	10.7	19.975730421	53.565	65.06	49.22	67693	52.79135129	DR
12	10.957	20.5541382157	53.308	65.06	49.22	36008	53.05697575	DR
26	8.955	16.1905622853	55.31	65.06	49.22	35992	53.78495764	DR
52	14.295	28.6071642986	49.97	66.14	49.22	29959	56.24313617	DR
156	21.31	49.6100570364	42.955	66.14	28.415	25342	45.14142161	DR
260	26.665	70.9175531915	37.6	66.14	24.61	22897	41.79709323	DR

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
1732141740	64.959999	10.01	18.22	64.4	65.06	64.15	36392
1732054800	54.95	0.09	0.16	54.54	55.7	54.54	24705
1731968640	54.86	0.43	0.79	53.93	54.91	53.79	47697
1731709260	54.43	-0.13	-0.24	53.99	54.43	53.68	46779
1731622800	54.56	0.12	0.22	54.405	54.96	54.33	157117
1731536760	54.44	0.59	1.10	53.64	54.76	53.44	24208
1731450480	53.85	-1.52	-2.75	54.66	54.66	53.84	14776
1731363600	55.37	1.35	2.50	54.79	55.67	54.79	14901
1731104400	54.02	0.43	0.80	53.87	54.05	53.7	35121
1731018540	53.59	1.53	2.94	53.39	53.83	53.39	138352
1730931600	52.06	0.47	0.91	53.53	53.53	51.66	73748
1730845680	51.59	0.99	1.96	51.33	51.69	51.22	86772
1730759160	50.6	-0.32	-0.63	50.69	51.05	50.6	21965
1730496420	50.92	0.93	1.86	50.6895	51.12	50.54	226846
1730409780	49.99	-1.12	-2.19	50.2515	50.255	49.22	144562
1730323500	51.11	-1.55	-2.94	50.27	51.846	50.27	95958
1730237280	52.66	0.04	0.08	51.31	52.765	51.31	115793
1730150880	52.62	-0.7	-1.31	53.12	53.17	52.205	16916
1729891500	53.32	-0.11	-0.21	53.075	53.48	52.77	15700
1729805160	53.43	0.06	0.11	53.565	53.565	52.83	15557
1729718940	53.37	-0.65	-1.20	53.44	53.93	53.12	16035
1729632300	54.02	0.41	0.76	53.5	54.02	53.5	19378
1729545600	53.61	-0.49	-0.91	53.56	53.61	53.54	24935
1729286400	54.1	0.67	1.25	53.62	54.28	53.5605	15688
1729200000	53.43	0.77	1.46	54.49	54.49	52.97	60237
1729113960	52.66	-0.35	-0.66	53.05	53.39	52.12	19184
1729027680	53.01	-0.53	-0.99	53.477	53.88	52.76	10911
1728941220	53.54	0.63	1.18	53.35	53.63	52.97	10293
1728681900	52.915	0.2	0.38	52.815	53.02	52.815	14241
1728595560	52.715	-0.54	-1.00	54.8	54.8	52.21	12824
1728508800	53.25	0.69	1.31	53.095	53.37	53.095	16904
1728422580	52.56	0.35	0.67	52.33	53.01	52.018	12029
1728336000	52.21	-0.51	-0.97	52.555	52.68	52.21	21843
1728077220	52.72	0.12	0.23	52.77	52.8	52.4499	10657
1727990760	52.6	-1.09	-2.03	52.92	53.01	52.6	21670
1727904000	53.69	-0.3	-0.56	53.44	54.12	53.44	56580
1727818140	53.99	-0.99	-1.80	53.89	53.99	53.39	7379
1727731380	54.98	-0.4	-0.72	55.5	55.5	54.95	14651
1727472000	55.38	-0.09	-0.16	56.54	56.54	55.315	15531
1727386200	55.47	0.98	1.80	56.52	56.52	54.89	11646
1727299200	54.49	-0.67	-1.21	54.97	54.97	54.2	12557
1727212800	55.16	0.91	1.68	54.59	55.36	54.59	45855
1727126940	54.25	0.25	0.46	54.418	54.418	54.25	10369
1726867200	54	-0.97	-1.76	53.832	54.53	53.64	8229
1726781220	54.97	1.67	3.13	54.67	55	54.34	10459
1726694460	53.3	-0.32	-0.60	54.39	54.39	52.9865	11847
1726608240	53.62	-0.24	-0.45	53.96	53.96	53.37	12909
1726521720	53.8615	-0.21	-0.39	53.98	54.21	53.55	35473
1726262940	54.07	-0.41	-0.75	53.923	54.28	53.86	24820
1726176540	54.48	0.77	1.43	53.69	54.61	53.59	28818
1726090140	53.71	1.86	3.59	51.92	53.71	51.525	30241
1726003500	51.85	-0.51	-0.97	52.31	52.49	51.73	15799
1725917160	52.36	0.58	1.12	52.32	52.5642	51.8937	28454
1725658020	51.7801	-0.63	-1.20	52.38	52.38	51.48	23768
1725571440	52.41	0.58	1.12	52.62	52.97	52.37	19710
1725485040	51.83	-0.98	-1.86	51.79	52.1	51.2203	8646
1725398880	52.81	-0.66	-1.23	54.27	54.27	52.81	21143
1725053340	53.47	0.04	0.07	54.028	54.028	53.11	11083
1724966400	53.43	0.25	0.47	53.308	53.88	53.24	17783
1724880360	53.18	0.7	1.33	54.59	54.59	52.59	15461
1724794080	52.4811	-0.52	-0.98	54.04	54.04	52.47	14160
1724707740	53	-0.1	-0.19	54.82	54.82	51.48	23735
1724448480	53.1	-0.21	-0.39	53.5	53.51	52.42	10731
1724362140	53.31	-0.31	-0.58	53.75	53.856	53.27	12332
1724275380	53.62	-0.02	-0.04	53.88	54.04	53.29	8300