Seek Ltd (PK)【SKLTY】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	1.15	6.59025787966	17.45	18.6	17.378	7414	17.61355689	DR
4	-0.26	-1.37857900318	18.86	20.015	17.378	10629	18.52681085	DR
12	-1.25	-6.29722921914	19.85	22.71	17.18	9393	19.57323039	DR
26	-13.144	-41.40625	31.744	32.01	17.18	9029	21.70450875	DR
52	-12.7275	-40.6272444338	31.3275	40.12	17.18	5929	24.09281631	DR
156	-10.33	-35.7068786727	28.93	40.12	17.18	15971	28.76229121	DR
260	-26.92	-59.1388400703	45.52	52.111	17.18	15458	29.05947979	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	18.6	0.36	1.97	18.51	18.6	18.51	3903
1782768300	18.24	0.86	4.94	18.16	18.24	18.09	7443
1782509280	17.3812	-0.1	-0.57	17.43	17.52	17.3812	9367
1782422460	17.48	-0.08	-0.46	17.43	17.506	17.43	10238
1782336000	17.56	0.17	0.98	17.57	17.609	17.4915	6621
1782250140	17.3888	-0.74	-4.09	17.45	17.45	17.378	3400
1782163500	18.1308	-0.4	-2.18	18.16	18.16	18.11	7320
1781818140	18.535	-0.72	-3.71	18.66	18.66	18.535	3853
1781731740	19.25	0.01	0.05	19.2736	19.6	19.25	4594
1781645340	19.24	-0	-0.02	18.8075	19.25	18.8075	4339
1781558940	19.2436	-0.28	-1.45	19.46	19.46	19.2436	7686
1781299740	19.527	0.15	0.80	20.015	20.015	19.527	2956
1781213220	19.3725	0.71	3.82	18.96	19.3725	18.95	11924
1781126940	18.66	0.07	0.38	18.87	18.87	18.66	2876
1781040540	18.59	0.65	3.62	18.86	18.86	18.29	18648
1780954140	17.94	0.03	0.17	18.005	18.0225	17.88	7028
1780694940	17.91	-0.74	-3.97	18.165	18.165	17.91	2948
1780608540	18.65	0.17	0.92	18.23	18.65	18.23	52236
1780522140	18.48	-0.43	-2.27	18.48	18.585	18.351	11720
1780435740	18.91	1	5.58	18.86	18.97	18.84	26746
1780349340	17.91	-0.26	-1.43	18.1275	18.1275	17.5695	1585
1780090080	18.1692	0.8	4.60	18.2	18.2	18.1692	1388
1780003320	17.37	-0.78	-4.27	17.305	17.4718	17.305	6223
1779917340	18.1455	0.7	3.99	17.938	18.1455	17.85	1405
1779830940	17.45	-0.91	-4.96	17.445	17.5725	17.18	5596
1779484920	18.36	-1.32	-6.70	18.33	18.36	18.33	1153
1779398880	19.6792	-0.05	-0.26	19.6035	19.77	19.595	2842
1779312300	19.73	-0.91	-4.41	19.774	19.798	19.73	1050
1779225660	20.64	0.85	4.30	20.18	20.64	20.088	1374
1779139740	19.79	0.7	3.67	19.61	20.09	19.51	10569
1778880000	19.09	-0.39	-1.99	19	19.4	19	9631
1778793900	19.477	-0.06	-0.32	19.33	19.477	19.33	8481
1778707380	19.54	0.42	2.19	19.67	19.67	19.45	1530
1778621340	19.1217	-1	-4.96	19.082	19.155	19.082	4449
1778534940	20.12	-0.07	-0.35	20.105	20.19	20.0725	9348
1778275200	20.19	0.18	0.90	20.2	20.226	20.18	7411
1778188800	20.01	0.1	0.50	20.04	20.105	20.01	77966
1778102520	19.91	0.02	0.10	19.834	19.96	19.8175	5327
1778016000	19.89	0.19	0.96	19.89	19.94	19.79	5394
1777930140	19.7	-0.2	-1.01	19.85	19.85	19.63	3548
1777671000	19.9	-0.41	-2.02	20.12	20.12	19.9	18472
1777584540	20.31	1.17	6.11	20.12	20.32	20.12	8039
1777498140	19.14	-1.17	-5.76	19.31	19.31	19.14	4579
1777411800	20.31	-0.39	-1.88	20.4892	20.4892	20.31	2586
1777325400	20.7	-0.25	-1.21	21	21	20.7	3065
1777065780	20.9528	-0.02	-0.08	20.92	20.9528	20.92	842
1776979740	20.97	-0.8	-3.69	21.11	21.16	20.7875	81952
1776893280	21.7732	0.11	0.53	21.51	21.7732	21.5	953
1776806940	21.6584	0.42	1.97	21.93	22.29	21.6584	1201
1776720540	21.24	-1.47	-6.47	22.1	22.1	21.24	8080
1776460800	22.71	0.82	3.72	22.71	22.71	22.71	1235
1776374940	21.895	1.37	6.69	21.82	21.99	21.75	9079
1776288360	20.5212	-0.16	-0.77	20.91	20.91	20.5212	2249
1776202140	20.68	0.23	1.12	20.92	20.92	20.68	2058
1776115740	20.45	-1.71	-7.71	20.052	22.5	19.148	5000
1775856000	22.1584	1.62	7.87	20.7931	22.1584	20.77	2743
1775770140	20.5426	-0.71	-3.33	20.865	20.935	20.5426	3766
1775683500	21.25	1.56	7.90	21.238	21.49	21.238	2880
1775596800	19.695	0.46	2.36	19.85	20.42	19.4424	17813
1775510940	19.24	-0.04	-0.21	18.7225	19.454	18.55	4312
1775164920	19.28	-0.78	-3.89	19.25	19.39	19.1787	7063
1775078400	20.06	0.75	3.88	19.665	20.06	19.665	3511