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	0.645	1.49790989317	43.06	44.06	41.8	101466	42.83807696	DR
4	-4.665	-9.64440769072	48.37	48.79	41.8	65341	43.64190369	DR
12	-2.195	-4.78213507625	45.9	51.47	41.8	59706	45.96032233	DR
26	-14.605	-25.0471617218	58.31	60.51	41.8	76706	47.00882895	DR
52	-25.275	-36.6410553784	68.98	68.98	41.8	63710	53.04457129	DR
156	-3.367	-7.15287219579	47.072	69.79	41.8	39071	55.12216991	DR
260	5.215	13.5489737594	38.49	69.79	28.415	32773	49.82468396	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
1782768300	43.75	0.44	1.02	43.75	44.06	43.4	67755
1782509280	43.31	1.2	2.85	41.8	43.31	41.8	125362
1782422460	42.11	-0.37	-0.87	42.5	43.04	41.9836	53783
1782336000	42.48	-0.1	-0.23	42.585	43.43	42.28	145789
1782250140	42.58	0.1	0.24	43.06	43.35	42.47	114643
1782163500	42.48	-0.07	-0.16	42.81	43.07	42.38	99066
1781818140	42.55	-1.37	-3.12	42.41	42.7	42.07	182906
1781731740	43.92	-0.35	-0.79	45.18	45.23	43.92	87294
1781645340	44.27	-0.36	-0.80	42.81	44.7142	42.81	86229
1781558940	44.625	0.28	0.64	44.63	44.92	44.394	48432
1781299740	44.34	0.3	0.67	43.43	44.6817	43.3	22380
1781213220	44.045	-1.7	-3.71	44.28	44.3	43.36	38499
1781126940	45.74	-0.52	-1.12	44.87	45.858	44.87	19666
1781040540	46.26	-0.24	-0.52	45.61	46.545	45.6	22219
1780954140	46.5	-0.39	-0.83	46.45	46.65	45.64	29689
1780694940	46.89	-1.69	-3.48	48.26	48.385	46.79	21442
1780608540	48.58	2.13	4.59	48.41	48.79	47.98	33475
1780522140	46.45	-1.15	-2.42	47.23	47.23	46.05	20368
1780435740	47.6	-2.05	-4.13	48.37	48.37	47.2	22487
1780349340	49.65	3.87	8.45	49	49.7	48.53	24345
1780090080	45.78	0.02	0.04	44.46	46.17	44.45	65216
1780003320	45.76	-0.75	-1.61	44.77	46.37	44.77	28343
1779917340	46.51	-1.43	-2.98	46.655	46.97	46.26	18475
1779830940	47.94	0.1	0.21	47.54	48.115	47.3656	17279
1779484920	47.84	-1.01	-2.07	48.11	48.72	47.77	13316
1779398880	48.85	-0.2	-0.41	48.07	48.87	47.74	20476
1779312300	49.05	-0.14	-0.28	47.665	49.21	47.53	46408
1779225660	49.19	0.95	1.97	49.66	50.04	49.19	20023
1779139740	48.24	1.36	2.89	47.01	48.24	47.01	28557
1778880000	46.883	0.41	0.89	46.96	47.13	46.61	33060
1778793900	46.47	-0.08	-0.17	46.69	47.02	45.97	45787
1778707380	46.55	-1.73	-3.58	47.17	47.17	46.03	50828
1778621340	48.28	-0.11	-0.23	47.77	48.5	47.65	61533
1778534940	48.39	-0.22	-0.44	48.39	48.64	47.764	40123
1778275200	48.605	-0.08	-0.15	48.6	48.69	48.183	99696
1778188800	48.68	-0.01	-0.02	49.09	49.27	48.537	28384
1778102520	48.69	-1.03	-2.06	49.24	49.32	48.47	18587
1778016000	49.716	1.49	3.08	48.95	49.8	48.46	23256
1777930140	48.23	-0.76	-1.55	48.985	48.985	48.03	41646
1777671000	48.99	0.49	1.01	48.91	49.68	48.735	17311
1777584540	48.5	0.35	0.73	47.91	48.56	47.5	29003
1777498140	48.15	-0.57	-1.17	48.05	48.76	47.86	25353
1777411800	48.72	-0.62	-1.26	48.97	49.21	48.31	39096
1777325400	49.34	-0.19	-0.38	49.47	50.07	49.34	26714
1777065780	49.53	1.12	2.32	49.01	49.53	48.9	15630
1776979740	48.407	-2.1	-4.15	48.42	48.5029	47.875	31093
1776893280	50.505	0.38	0.75	50.22	50.71	49.9275	25308
1776806940	50.13	0.06	0.11	49.61	50.31	49.51	32846
1776720540	50.0745	-0.13	-0.25	49.16	50.1	49.03	53509
1776460800	50.2	0.66	1.34	51.38	51.47	49.858	68460
1776374940	49.537	1.49	3.09	48.34	49.684	48.34	29812
1776288360	48.05	1.37	2.94	46.18	48.06	46.18	37085
1776202140	46.676	0.47	1.01	46.41	46.79	46.21	42893
1776115740	46.21	1.74	3.91	45.03	46.45	45.03	375796
1775856000	44.472	-0.94	-2.07	46.03	46.04	44.35	45960
1775770140	45.41	-0.85	-1.84	45.19	45.7	44.38	135889
1775683500	46.26	0.21	0.46	47.2	47.27	45.87	121631
1775596800	46.05	-0.07	-0.15	45.9	46.25	45.32	342721
1775510940	46.12	0.19	0.41	45.2	46.76	45.2	63460
1775164920	45.93	0.03	0.07	45.25	46.064	45.12	283817
1775078400	45.9	1.01	2.25	45.42	46.14	44.83	642150
1774992540	44.89	1.17	2.68	44.52	44.92	43.88	85763
1774906080	43.72	0.99	2.32	43.3	44.03	43.19	86669