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	0.11	0.595238095238	18.48	18.86	17.88	18516	18.53893195	DR
4	-1.08	-5.49059481444	19.67	20.64	17.18	9061	18.71135374	DR
12	-1.62	-8.01583374567	20.21	22.71	17.18	9248	19.74654687	DR
26	-13.75	-42.5170068027	32.34	32.34	17.18	8815	22.35732951	DR
52	-12.67	-40.5310300704	31.26	40.12	17.18	5853	24.74887329	DR
156	-10.31	-35.6747404844	28.9	40.12	17.18	16475	28.84978518	DR
260	-26.93	-59.1608084359	45.52	52.111	17.18	15553	29.11302099	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
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
1774992540	19.31	1.11	6.10	19.47	19.47	19.1	3440
1774906080	18.2	-0.5	-2.67	18.49	19.06	18.2	5241
1774646940	18.7	-0.37	-1.94	18.52	18.776	18.52	10079
1774560480	19.07	-0.66	-3.35	19.21	19.805	18.875	4506
1774473900	19.73	-0.19	-0.95	19.9	20.4713	19.73	2004
1774387560	19.92	-0.77	-3.74	19.14	20.02	19.14	9390
1774300800	20.693	0.62	3.08	20.86	21	20.693	4483
1774041960	20.075	0.34	1.72	20.35	20.35	19.91	9492
1773955740	19.736	-0.46	-2.30	19.66	19.94	19.33	8460
1773869340	20.2	-0.75	-3.58	20.21	20.33	20.2	2200
1773782700	20.95	-0.17	-0.78	21.105	21.105	20.803	4000
1773696120	21.115	0.27	1.32	20.73	21.26	20.71	11944
1773437340	20.84	-0.66	-3.07	22.09	22.09	20.66	7780
1773350400	21.5	-0.52	-2.36	22.26	23.59	21.12	8997
1773264540	22.02	-0.48	-2.13	22.062	22.125	21.852	2016
1773178080	22.5	-0.77	-3.31	22.22	23.515	22.22	5952