Sonic Healthcare Ltd (PK)【SKHHY】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	-0.5025	-3.49626021917	14.3725	14.65	13.4	101643	14.08814297	DR
4	0.5	3.7397157816	13.37	14.65	12.94	150900	13.69477317	DR
12	-0.33	-2.32394366197	14.2	15.1	12.94	152743	13.88910364	DR
26	-1.28	-8.44884488449	15.15	17.49	12.94	113236	14.39378222	DR
52	-2.57	-15.6326034063	16.44	19.25	12.94	140177	14.85407588	DR
156	-10.36	-42.7569129179	24.23	24.73	12.94	82037	16.31093762	DR
260	-14.65	-51.3674614306	28.52	34.3	12.94	67579	18.41111431	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
1781818140	13.87	-0.06	-0.45	14.13	14.46	13.81	115670
1781731740	13.9329	0.12	0.89	14.1049	14.1049	13.61	83804
1781645340	13.81	-0.15	-1.07	14.43	14.43	13.4	88437
1781558940	13.96	-0.36	-2.51	14.65	14.65	13.8913	176496
1781299740	14.32	-0.2	-1.38	13.88	14.6195	13.88	43230
1781213220	14.52	0.45	3.20	14.3725	14.62	14.16	116246
1781126940	14.07	0.14	1.01	14.2	14.255	13.88	69531
1781040540	13.93	0.42	3.11	13.9	13.93	13.6	138196
1780954140	13.51	-0.02	-0.15	13.472	13.67	13.37	220229
1780694940	13.53	-0.16	-1.17	13.705	14.34	13.51	101843
1780608540	13.69	0.34	2.55	13.54	13.69	13.53	219330
1780522140	13.35	-0.14	-1.04	12.94	13.42	12.94	98842
1780435740	13.49	-0.21	-1.53	13.57	13.57	13.22	144157
1780349340	13.7	-0.26	-1.86	13.426	14.34	13.426	159248
1780090080	13.96	0.4	2.95	14.3075	14.4999	13.95	287708
1780003320	13.56	0.09	0.67	13.53	13.74	13.2	180370
1779917340	13.47	-0.14	-1.05	12.96	14.02	12.96	150285
1779830940	13.613	0.29	2.20	13.2501	13.744	13.2501	237548
1779484920	13.32	0.03	0.23	13.3	13.36	13.2041	209982
1779398880	13.29	-0.09	-0.67	13.37	13.685	13.09	141624
1779312300	13.38	0.28	2.14	13.36	13.4725	13.08	124318
1779225660	13.1	-0.2	-1.50	13.37	13.5978	13	220862
1779139740	13.3	-0.15	-1.12	13.516	13.516	13.17	219547
1778880000	13.45	-0.04	-0.26	13.88	13.88	13.31	113768
1778793900	13.485	-0.18	-1.32	13.4865	13.943279	13.38	229872
1778707380	13.665	0	0.04	13.57	13.73	13.4816	145082
1778621340	13.66	-0.18	-1.30	13.76	14.093	13.31	149010
1778534940	13.84	0.16	1.17	13.68	13.895	13.65	166968
1778275200	13.68	0.02	0.15	13.97	13.97	13.63	142128
1778188800	13.66	-0.2	-1.45	13.73	14.11	13.35	117524
1778102520	13.861	-0.03	-0.21	13.89	13.99	13.7801	76889
1778016000	13.89	-0.25	-1.77	13.83	14.33	13.38	94765
1777930140	14.141	-0.27	-1.87	14.0228	14.51	14.0228	93065
1777671000	14.41	0.06	0.42	14.4	14.9	14.2312	45551
1777584540	14.35	0.35	2.50	14	14.67	14	145236
1777498140	14	-0.37	-2.57	14.209	14.35	13.98	89980
1777411800	14.37	-0.08	-0.55	13.91	14.99	13.91	151147
1777325400	14.45	0.01	0.10	14.468	14.845	14.39	116429
1777065780	14.435	0.17	1.16	14.14	14.525	14.14	59798
1776979740	14.27	-0.04	-0.28	14.3	14.9499	14.27	160579
1776893280	14.31	0.16	1.13	14.622	14.814	14.31	79298
1776806940	14.15	-0.46	-3.12	14.3671	14.749	14.15	89244
1776720540	14.605	-0.32	-2.11	14.69	14.98	14.58	63367
1776460800	14.92	0.3	2.05	14.745	15.1	14.745	188983
1776374940	14.62	-0.09	-0.59	14.7	14.89	14.57	174893
1776288360	14.707	0.3	2.06	14.34	14.71	14.34	130780
1776202140	14.41	0.36	2.56	14.128	14.41	14.11	225203
1776115740	14.05	0.08	0.57	13.36	14.13	13.36	245476
1775856000	13.97	-0.04	-0.29	14.1	14.1899	13.88	217510
1775770140	14.01	-0.01	-0.07	14.02	14.185	13.85	202182
1775683500	14.02	0.49	3.62	14.3	14.3	13.8	148829
1775596800	13.53	-0.56	-3.97	13.9616	13.98	13.46	236163
1775510940	14.09	0.14	1.00	13.835	14.09	13.73	184841
1775164920	13.95	-0.12	-0.85	13.92	14.05	13.71	133831
1775078400	14.07	-0.16	-1.09	14.272	14.408	14.0286	136417
1774992540	14.2252	0.27	1.94	14.337	14.337	13.91	236344
1774906080	13.955	-0.03	-0.18	14.2162	14.2162	13.91	248856
1774646940	13.98	0.09	0.65	14.0455	14.23	13.89	147923
1774560480	13.89	-0.17	-1.22	14.2	14.33	13.83	239328
1774473900	14.0616	0.35	2.56	13.4801	14.12	13.48	174293
1774387560	13.71	-0.42	-2.94	13.94	13.94	13.65	288632
1774300800	14.125	0.19	1.33	13.92	14.98	13.92	181703