Singapore Exchange Ltd (QX)【SPXCF】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	5.40540540541	18.5	19.5	18.5	634	18.5	CS
4	2.54	14.9764150943	16.96	19.5	15.6	1956	17.73063448	CS
12	2.7	16.0714285714	16.8	19.5	15	2045	16.9152079	CS
26	5.5	39.2857142857	14	19.5	13	3419	15.20600765	CS
52	8.76	81.5642458101	10.74	19.5	10.74	3185	14.09207993	CS
156	12.334	172.118336589	7.166	19.5	6.5032	4407	9.56323913	CS
260	11.24	136.07748184	8.26	19.5	5.79	4543	8.46338441	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
1782249900	18.5	0	0.00	18.5	18.5	18.5	0
1782163500	18.5	0	0.00	18.5	18.5	18.5	1146
1781818140	18.5	0	0.00	18.5	18.5	18.5	0
1781731740	18.5	0	0.00	18.5	18.5	18.5	122
1781645340	18.5	-0.45	-2.37	18.5	18.5	18.5	4450
1781558940	18.95	0.5	2.71	17.65	18.95	17.65	2984
1781299620	18.45	0	0.00	18.45	18.45	18.45	0
1781213220	18.45	1.65	9.82	18.15	18.749	18.15	1612
1781126940	16.8	0	0.00	16.8	16.8	16.8	0
1781040540	16.8	0.8	5.00	15.6	16.9	15.6	4676
1780954140	16	-0.98	-5.77	16	16	16	1871
1780694940	16.98	0	0.00	16.98	16.98	16.98	0
1780608540	16.98	-0.29	-1.68	16.98	16.98	16.98	1887
1780522140	17.27	-1.12	-6.09	17.3	17.3	17.27	1003
1780435740	18.39	1.39	8.18	18.39	18.39	18.39	2058
1780349340	17	-0.44	-2.52	17	17	17	1373
1780089720	17.44	0	0.00	17.44	17.44	17.44	0
1780003320	17.44	0.48	2.83	16.96	17.44	16.96	286
1779917340	16.96	0	0.00	16.96	16.96	16.96	0
1779830940	16.96	-0.15	-0.88	16.21	17.1	16.21	4807
1779485100	17.11	0	0.00	17.11	17.11	17.11	0
1779398700	17.11	0	0.00	17.11	17.11	17.11	0
1779312300	17.11	1.86	12.20	17	17.11	17	4865
1779226140	15.25	0	0.00	15.25	15.25	15.25	0
1779139740	15.25	-1.32	-7.96	17.33	17.33	15.25	2581
1778880000	16.568	-0.58	-3.39	16.568	16.568	16.568	2730
1778793780	17.15	0	0.00	17.15	17.15	17.15	0
1778707380	17.15	0.65	3.94	17.15	17.15	17.15	205
1778621340	16.5	0.43	2.67	16.5	16.5	16.5	964
1778534400	16.071	0	0.00	16.071	16.071	16.071	0
1778275200	16.071	-0.39	-2.36	15.91	16.071	15.91	1080
1778188800	16.46	-0.14	-0.84	15.998	16.46	15.998	6346
1778102520	16.6	-0.24	-1.43	16.25	16.6	16.25	3147
1778016000	16.84	0.08	0.47	16.45	16.84	16.45	4226
1777930140	16.7615	1.06	6.76	16.7615	16.7615	16.7615	670
1777671000	15.7	-1.55	-8.99	15.7	15.7	15.7	600
1777584540	17.25	0.57	3.42	17.25	17.25	17.25	601
1777498140	16.68	-0.57	-3.30	16.83	16.83	16.68	480
1777411800	17.25	0	0.00	17.25	17.25	17.25	0
1777325400	17.25	0	0.00	17.25	17.25	17.25	483
1777065780	17.25	0.5	2.99	18.5	18.5	17.25	1020
1776979740	16.75	0	0.00	16.55	16.75	16.55	9632
1776892800	16.75	0	0.00	16.75	16.75	16.75	0
1776806400	16.75	0	0.00	16.75	16.75	16.75	0
1776720000	16.75	0	0.00	16.75	16.75	16.75	0
1776460800	16.75	-0.42	-2.45	16.75	16.75	16.75	140
1776374940	17.17	0	0.00	17.17	17.17	17.17	0
1776288540	17.17	0	0.00	17.17	17.17	17.17	0
1776202140	17.17	0.86	5.27	17.9	17.9	16.8	2256
1776115740	16.309999	0.34	2.13	16.309999	16.309999	16.309999	2414
1775856540	15.97	0	0.00	15.97	15.97	15.97	0
1775770140	15.97	0.6	3.90	15.97	15.97	15.97	242
1775683500	15.37	-1.28	-7.69	15.37	15.37	15.37	336
1775596800	16.649999	0.8	5.05	16.649999	16.649999	16.649999	529
1775510940	15.85	0.3	1.93	15	15.85	15	3863
1775164920	15.55	-1.25	-7.44	15.55	15.55	15.55	1285
1775078400	16.8	2.26	15.54	16.8	16.8	16.8	804
1774992540	14.54	0	0.00	14.54	14.54	14.54	0
1774906140	14.54	0	0.00	14.54	14.54	14.54	0
1774646940	14.54	-0.31	-2.09	14.54	14.54	14.54	1968
1774560480	14.85	-0.37	-2.42	14.85	14.85	14.85	257
1774473900	15.217788	-0.03	-0.21	15.217788	15.217788	15.217788	2906
1774387200	15.25	0	0.00	15.25	15.25	15.25	0