Somerset Trust Holding Company (QX)【SOME】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	-0.553	-0.757534246575	73	74.99	71	1276	71.80973148	CS
4	-0.553	-0.757534246575	73	74.99	70.5	831	72.12995617	CS
12	0.947	1.32447552448	71.5	74.99	68.5	829	71.492111	CS
26	8.047	12.4953416149	64.4	74.99	64.4	975	70.24970902	CS
52	18.967	35.4655946148	53.48	74.99	50.51	928	63.92408583	CS
156	32.787	82.6701966717	39.66	74.99	36.15	1009	49.12222307	CS
260	29.947	70.4635294118	42.5	74.99	35.8	957	47.31406519	CS

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
1781213220	71.5	-1.75	-2.39	74.5	74.5	71.5	3584
1781126940	73.25	-0.75	-1.01	73	74.99	73	773
1781040540	74	0	0.00	74	74	74	0
1780954140	74	3	4.23	74	74	74	200
1780694940	71	0.24	0.34	73	73	71	545
1780608540	70.76	-2.24	-3.07	71.5	71.5	70.76	267
1780522140	73	0	0.00	73	73	73	0
1780435740	73	0	0.00	73	73	73	0
1780349340	73	-0.5	-0.68	73.5	73.5	73	370
1780090080	73.5	0.5	0.68	73.5	73.5	73.5	330
1780003740	73	0	0.00	73	73	73	0
1779917340	73	0	0.00	73	73	73	252
1779830940	73	0	0.00	70.5	73	70.5	1160
1779484920	73	0	0.00	73	73	73	583
1779398880	73	0	0.00	73	73	72	860
1779312060	73	0	0.00	73	73	73	0
1779225660	73	1.5	2.10	73	73	73	300
1779139740	71.5	0	0.00	71.5	71.5	71.5	106
1778880000	71.5	0	0.00	73	73	71.5	2306
1778794140	71.5	0	0.00	71.5	71.5	71.5	0
1778707740	71.5	0	0.00	71.5	71.5	71.5	0
1778621340	71.5	0	0.00	71.5	71.5	71.5	0
1778534940	71.5	0	0.00	71.5	71.5	71.5	1718
1778275200	71.5	0	0.00	71.5	71.5	71.5	0
1778188800	71.5	0.5	0.70	71.5	71.5	71.5	1536
1778102940	71	0	0.00	71	71	71	0
1778016540	71	0	0.00	71	71	71	0
1777930140	71	-1	-1.39	72.01	72.01	71	413
1777671000	72	1	1.41	72	72	72	350
1777584540	71	0	0.00	71	71	71	0
1777498140	71	1	1.43	71	71	71	500
1777411800	70	0	0.00	70	70	70	69
1777325400	70	-1.5	-2.10	70	70	70	205
1777065780	71.5	2.11	3.04	69.99	71.5	69.99	1744
1776979680	69.3928	0	0.00	69.3928	69.3928	69.3928	0
1776893280	69.3928	0.89	1.30	69.05	69.3928	69.04	550
1776806400	68.5	0	0.00	68.5	68.5	68.5	0
1776720000	68.5	0	0.00	68.5	68.5	68.5	0
1776460800	68.5	-2	-2.84	70.25	70.25	68.5	567
1776374940	70.5	0	0.00	70.5	70.5	70.5	130
1776288300	70.5	0	0.00	70.5	70.5	70.5	0
1776201900	70.5	0	0.00	70.5	70.5	70.5	0
1776115500	70.5	0	0.00	70.5	70.5	70.5	0
1775856300	70.5	0	0.00	70.5	70.5	70.5	0
1775769900	70.5	0	0.00	70.5	70.5	70.5	0
1775683500	70.5	-0.3	-0.42	70	70.5	70	1479
1775596800	70.8	-0.2	-0.28	70.05	70.8	70.05	923
1775510940	71	0.39	0.56	71	71	71	1300
1775164920	70.607	-0.39	-0.55	70.01	70.607	70.01	400
1775078400	71	0	0.00	71	71	71	100
1774992540	71	0	0.00	71	71	71	100
1774906140	71	0	0.00	71	71	71	0
1774646940	71	-1.01	-1.40	72	72	71	2782
1774560480	72.01	0.51	0.71	73	73	72.01	1477
1774473600	71.5	0	0.00	71.5	71.5	71.5	0
1774387200	71.5	0	0.00	71.5	71.5	71.5	0
1774300800	71.5	0.32	0.45	71.5	71.5	71.5	202
1774042140	71.18	0	0.00	71.18	71.18	71.18	0
1773955740	71.18	0.01	0.01	71.18	71.723	71.17	1066
1773869340	71.17	-1.83	-2.51	71.27	71.27	71.17	1150
1773782700	73	0	0.00	73	73	73	144
1773696540	73	0	0.00	73	73	73	0
1773437340	73	2.25	3.18	71	73	71	3340
1773350400	70.75	-0.25	-0.35	70.75	71.35	70.75	1300