Singapore Exchange Ltd (QX)【SPXCY】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	-1.3578	-3.92853526221	34.5625	35.67	33	17809	34.09598733	DR
4	0.0397	0.119704507764	33.165	36	32.82	22726	33.84725638	DR
12	3.4047	11.4251677852	29.8	36	29.59	34065	32.1338487	DR
26	7.5647	29.5035101404	25.64	36	25.35	30531	30.01750568	DR
52	10.7647	47.9710338681	22.44	36	20.99	23695	28.35746507	DR
156	-73.1453	-68.77790315	106.35	143.44	16.92	14808	31.50364853	DR
260	-86.1953	-72.1903685092	119.4	143.44	16.92	9878	37.16384422	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
1780954140	33.2047	-0.04	-0.11	33.865	34.27	33.2047	16606
1780694940	33.24	-1.03	-3.01	33.97	34.81	33	23336
1780608540	34.27	-0.37	-1.07	34.565	34.575	34.15	11060
1780522140	34.64	0.33	0.96	35.285	35.285	34.45	20754
1780435740	34.31	0.03	0.09	34.34	35.67	34.1	17452
1780349340	34.28	0.07	0.20	34.5625	34.5625	34.122	16441
1780090080	34.21	0.51	1.51	34.15	34.21	33.94	63194
1780003320	33.6996	-0.54	-1.58	33.5405	34.86	33.185499	22506
1779917340	34.24	0.12	0.36	34.198	34.3	34.02	16182
1779830940	34.116	-0.86	-2.47	34.2005	34.3153	34.065	27628
1779484920	34.98	-0.08	-0.23	36	36	34.925	5820
1779398880	35.06	0.63	1.84	34.81	35.16	34.7458	36674
1779312300	34.426	0.81	2.40	34.685	34.7	34.2396	9414
1779225660	33.62	0.55	1.66	33.307499	33.84	33.2768	13110
1779139740	33.07	0.16	0.49	33.095	33.15	33.037	8195
1778880000	32.909999	-0.35	-1.05	34.3	34.3	32.908	19019
1778793900	33.259999	-0.44	-1.31	33.229999	33.4	33.159999	13001
1778707380	33.7	0.83	2.53	33.4	33.72	33.35	28625
1778621340	32.869999	-0.4	-1.20	33.09	33.314999	32.82	68000
1778534940	33.27	0.13	0.39	33.165	33.43	32.9	11376
1778275200	33.14	-0.04	-0.12	32.933999	33.299999	32.689999	13523
1778188800	33.18	-0.64	-1.88	32.84	33.409999	32.68	10704
1778102520	33.8164	0.39	1.17	34.69	34.69	33.61	5759
1778016000	33.4238	0.19	0.57	33.14	33.4238	33.07	8515
1777930140	33.235	-0.87	-2.54	33.25	33.61	32.92	13559
1777671000	34.1	-0.03	-0.09	34.205	34.205	33.66	12649
1777584540	34.13	0.95	2.86	34.116	34.23	33.62	6506
1777498140	33.18	-0.46	-1.37	33.29	33.4	33.049999	6298
1777411800	33.64	-0.37	-1.09	33.77	33.77	33.4172	21181
1777325400	34.01	-0.07	-0.21	34.04	34.4165	33.82	13590
1777065780	34.08	0.32	0.96	33.92	34.26	33.92	26953
1776979740	33.7568	-0.2	-0.60	33.7976	33.9382	33.47	13729
1776893280	33.96	0.38	1.13	34.06	34.06	33.86	10924
1776806940	33.58	-0.54	-1.58	33.96	33.96	33.54	14220
1776720540	34.12	0.6	1.79	33.99	34.13	33.71	8285
1776460800	33.52	0.42	1.27	33.75	33.9	33.475	186755
1776374940	33.1	-0.04	-0.12	33.211	33.244999	32.970999	24189
1776288360	33.14	0.24	0.74	34	34	33.075	163773
1776202140	32.895	-0.01	-0.02	33.1717	33.394399	32.729999	27539
1776115740	32.9	-0.37	-1.12	33.3583	33.5	32.65	14332
1775856000	33.2714	0.94	2.91	33.33	33.34	33.145	10298
1775770140	32.33	0.58	1.83	31.975	32.33	31.95	8337
1775683500	31.75	0.04	0.12	32.009999	32.009999	31.56	25046
1775596800	31.712	-0.02	-0.06	31.952	31.952	31.3	31243
1775510940	31.73	0.49	1.56	31.7	31.8	31.46	20242
1775164920	31.2424	0.04	0.14	31.23	31.4	30.9	45854
1775078400	31.2	0.7	2.30	31.5815	31.5815	31.105	50264
1774992540	30.5	0.14	0.46	30.229	30.79	29.91	136973
1774906080	30.36	0.07	0.25	29.69	30.55	29.69	76474
1774646940	30.285	0.07	0.22	30.374	30.57	30.2592	40252
1774560480	30.22	-0.09	-0.30	30.56	31	30.032	137254
1774473900	30.31	0.18	0.60	30.646	31	30.22	35956
1774387560	30.13	-0.13	-0.43	30.385	30.385	29.9	42951
1774300800	30.26	0.62	2.09	30	30.32	29.9775	90749
1774041960	29.64	-0.78	-2.56	30.0588	30.0588	29.59	35235
1773955740	30.42	-0.05	-0.16	30.27	32.119999	30.27	72646
1773869340	30.4696	0.69	2.32	30.504	30.66	30.32	19239
1773782700	29.78	-0.08	-0.28	30.045	30.2411	29.73	47456
1773696120	29.863	1.19	4.16	29.8	29.99	29.6	14519
1773437340	28.67	0.16	0.56	29.0125	29.409	28.67	48444
1773350400	28.51	-0.41	-1.42	28.985	29.3352	28.47	53475
1773264540	28.92	0.18	0.63	28.835	29.03	28.8	12479
1773178080	28.74	0.53	1.88	27.61	29.84	27.61	84613
1773091740	28.21	0.49	1.77	27.4	28.37	27.215	124520