SGS SA (PK)【SGSOY】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	-0.14	-1.23674911661	11.32	11.4199	10.8	77147	11.20805973	DR
4	0.41	3.80687093779	10.77	11.48	10.76	80586	11.14624481	DR
12	0.34	3.13653136531	10.84	11.53	10.16	108306	10.83670604	DR
26	0.29	2.66299357208	10.89	12.7599	10.16	96274	11.30993012	DR
52	0.785	7.55170755171	10.395	12.7599	9.796	85650	10.97538303	DR
156	1.85	19.8285101822	9.33	12.7599	7.97	97505	9.88180674	DR
260	-20.11	-64.2697347395	31.29	33.82	7.97	86526	13.4986957	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
1781299740	11.18	-0.07	-0.62	11.23	11.27	10.8	76691
1781213220	11.25	0.09	0.81	11.11	11.27	11.03	88477
1781126940	11.16	-0.13	-1.15	11.26	11.2999	11.13	54219
1781040540	11.29	0.12	1.07	11.24	11.4199	11.195	79372
1780954140	11.17	0.02	0.18	11.1175	11.22	11.11	94682
1780694940	11.15	-0.14	-1.24	11.32	11.338	11.11	68984
1780608540	11.29	0.24	2.17	11.33	11.33	11.236	105042
1780522140	11.05	0.06	0.55	11.04	11.0999	11	74874
1780435740	10.99	-0.25	-2.22	11.11	11.11	10.97	102588
1780349340	11.24	-0.09	-0.79	11.19	11.39	11.1675	61542
1780090080	11.33	0.07	0.62	11.2665	11.48	11.2301	75305
1780003320	11.26	-0.04	-0.35	11.185	11.27	11.1725	79423
1779917340	11.3	0.15	1.35	11.28	11.34	11.19	53871
1779830940	11.15	0.02	0.18	11.14	11.31	11.048	64515
1779484920	11.13	-0.02	-0.18	11.21	11.21	11.1	50063
1779398880	11.15	0	0.00	11.0835	11.18	11.04	93711
1779312300	11.15	0.15	1.36	10.94	11.3799	10.94	98157
1779225660	11	-0.01	-0.09	11.02	11.05	10.9575	111435
1779139740	11.01	0.17	1.57	10.915	11.08	10.902	100397
1778880000	10.84	0.06	0.56	10.77	10.91	10.76	74479
1778793900	10.78	-0.03	-0.28	10.78	10.85	10.75	112746
1778707380	10.81	0	0.00	10.8	10.82	10.7125	118052
1778621340	10.81	0.01	0.09	10.74	10.81	10.66	101322
1778534940	10.8	-0.05	-0.46	10.84	10.858	10.61	141053
1778275200	10.85	-0.13	-1.18	10.92	10.92	10.805	81936
1778188800	10.98	-0.24	-2.14	11.163	11.163	10.88	100606
1778102520	11.2199	0.33	3.03	11.21485	11.25	11.16	66292
1778016000	10.89	0.2	1.87	10.82	10.89	10.753	73278
1777930140	10.69	-0.09	-0.83	10.74	10.848	10.657	63502
1777671000	10.78	0	0.00	10.78	10.9099	10.78	51158
1777584540	10.78	0.26	2.47	10.75	10.81	10.685	113635
1777498140	10.52	-0.21	-1.96	10.607	10.653	10.5	85465
1777411800	10.73	-0.08	-0.74	10.77	10.77	10.68	86434
1777325400	10.81	-0.01	-0.09	10.89	11.03	10.74	177275
1777065780	10.82	0.04	0.37	10.703	10.855	10.69	63994
1776979740	10.78	-0.19	-1.73	10.89	10.94	10.7	126021
1776893280	10.97	-0.15	-1.35	10.82	11.02	10.82	66093
1776806940	11.12	-0.05	-0.45	11.185	11.185	10.99	66903
1776720540	11.17	-0.2	-1.76	11.11	11.31	11.102	83014
1776460800	11.37	0.22	1.97	11.3	11.53	11.2995	103384
1776374940	11.15	0.24	2.20	11.0999	11.1799	11.085	84342
1776288360	10.91	0.03	0.28	10.81	10.99	10.81	76357
1776202140	10.88	0.17	1.59	11.14	11.14	10.8101	126271
1776115740	10.71	0.08	0.75	10.35	10.73	10.35	188132
1775856000	10.63	-0.02	-0.19	10.7375	10.82	10.5201	84053
1775770140	10.65	-0.11	-1.02	10.53	10.7	10.53	130662
1775683500	10.76	0.39	3.76	10.84	10.84	10.59	80736
1775596800	10.37	-0.34	-3.17	10.4	10.53	10.24	286437
1775510940	10.71	-0.13	-1.20	10.98	11.16	10.6	153639
1775164920	10.84	0.08	0.74	10.16	11.41	10.16	127822
1775078400	10.76	0.43	4.16	10.62	10.84	10.54	143846
1774992540	10.33	-0.13	-1.24	10.51	10.57	10.291	206634
1774906080	10.46	0.07	0.67	10.46	10.55	10.3625	214503
1774646940	10.39	-0.16	-1.52	10.56	10.577	10.37	120377
1774560480	10.55	-0.21	-1.95	10.7325	10.77	10.55	159678
1774473900	10.76	0.08	0.79	10.81	10.86	10.71	203666
1774387560	10.676	-0.1	-0.96	10.6575	10.73	10.5	141196
1774300800	10.78	0.02	0.19	10.84	10.96	10.75	177150
1774041960	10.76	-0.13	-1.19	10.84	10.9899	10.644268	162956
1773955740	10.89	-0.15	-1.36	10.75	10.97	10.75	119751
1773869340	11.04	-0.23	-2.04	11.18	11.3699	10.99	234314
1773782700	11.27	0.07	0.63	11.18	11.32	11.16	132056
1773696120	11.2	-0.08	-0.71	11.237	11.3	11.09	127985