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	0.17	0.458097547831	37.11	38.4855	36.76	22077	37.2207788	DR
4	2.715	7.85476638218	34.565	38.4855	33	25007	36.24588141	DR
12	5.305	16.5910867866	31.975	38.4855	31.95	25761	34.42975973	DR
26	10.897	41.3031118523	26.383	38.4855	25.9	31484	31.05271592	DR
52	12.66	51.4216084484	24.62	38.4855	23.4	24835	29.0596233	DR
156	-67.33	-64.3628716184	104.61	143.44	16.92	15368	31.52294713	DR
260	-86.46	-69.8723129142	123.74	143.44	16.92	10225	36.93480051	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
1783027740	37.28	-0.13	-0.35	37.45	37.6	37.19	67757
1782941280	37.4117	0.05	0.14	38.4855	38.4855	36.82	24341
1782854880	37.36	0.01	0.03	36.97	37.36	36.94	14699
1782768300	37.35	0.19	0.51	37.1	37.68	37.1	20212
1782509280	37.16	0.17	0.46	37.085	37.472	37.085	14679
1782422460	36.99	0.6	1.65	37.11	37.22	36.76	36456
1782336000	36.39	-0.24	-0.66	36.545	36.628	36.38	14268
1782250140	36.63	-0.52	-1.40	36.73	36.88	36.52	138053
1782163500	37.15	-0.64	-1.69	37.32	37.32	36.42	22999
1781818140	37.79	0.49	1.31	37.775	38.33	37.564	20063
1781731740	37.3	-0.07	-0.19	37.335	37.75	37.08	12791
1781645340	37.37	1.2	3.32	37.75	37.8	37.34	21260
1781558940	36.17	1.11	3.17	36	36.4016	36	19928
1781299740	35.06	0.19	0.54	35.045	35.11	34.85	25558
1781213220	34.87	1.08	3.20	34	34.87	34	17951
1781126940	33.79	0.11	0.34	33.14	33.79	33.14	6913
1781040540	33.6768	0.47	1.42	34.105	34.105	33.5422	13958
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