SSE PLC (PK)【SSEZY】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	-0.343106674984	32.06	32.78	31.61	241045	32.30308785	DR
4	0.635	2.027782213	31.315	33.15	30.58	333816	31.87752133	DR
12	-1.57	-4.68377088305	33.52	37.51	30.12	260327	33.42747999	DR
26	2.86	9.83155723616	29.09	37.51	27.93	263513	33.94563863	DR
52	6.77	26.8864177919	25.18	37.51	21.7	250337	30.69086704	DR
156	7.97	33.236030025	23.98	37.51	18.08	152554	26.53548244	DR
260	9.78	44.1136671177	22.17	37.51	15.7	131889	24.93370068	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
1781558940	32.15	-0.22	-0.68	31.89	32.46	31.79	191472
1781299740	32.369999	-0.29	-0.89	32.13	32.58	31.95	394982
1781213220	32.659999	0.81	2.54	32.28	32.78	31.935	324826
1781126940	31.85	-0.15	-0.47	31.7499	32.006	31.61	159739
1781040540	32	0.01	0.03	32.06	32.25	31.6508	134204
1780954140	31.99	-0.25	-0.78	32.04	32.1	31.4933	225265
1780694940	32.24	-0.16	-0.48	32.34	32.45	32.022	857752
1780608540	32.395	0.88	2.78	31.98	32.439999	31.84	637965
1780522140	31.52	0.76	2.46	31.36	31.895	31.16	136099
1780435740	30.763	-0.43	-1.37	31.035	31.2	30.58	124573
1780349340	31.19	-0.4	-1.27	31.25	31.38	30.8735	495313
1780090080	31.59	-0.59	-1.83	31.78	31.84	31.33	354697
1780003320	32.18	-0.51	-1.56	32.5	32.509999	32.13	159710
1779917340	32.689999	-0.45	-1.36	32.509999	32.97	32.32	153610
1779830940	33.14	0.49	1.50	33.136499	33.15	32.81	145957
1779484920	32.65	0.09	0.28	32.59	33.03	32.439999	114511
1779398880	32.56	1.15	3.66	31.81	32.57	31.7025	111678
1779312300	31.41	0.21	0.67	31.22	31.62	31.15	125548
1779225660	31.2	-0.15	-0.48	31.315	31.39	31.076	1494612
1779139740	31.35	0.78	2.55	31.16	31.465	30.63	1184342
1778880000	30.5709	-2.5	-7.56	31.14	31.14	30.12	411913
1778793900	33.07	-0.29	-0.87	33.35	33.56	32.92	250567
1778707380	33.36	-0.55	-1.62	33.02	33.4264	32.900799	89522
1778621340	33.91	-0.3	-0.88	33.299999	33.935	32.83	98283
1778534940	34.21	-0.28	-0.81	34.2	34.51	34.01	80097
1778275200	34.49	0.7	2.07	34.47	34.53	34.23	71929
1778188800	33.79	-0.98	-2.82	34.21	34.29	33.64	247125
1778102520	34.77	-0.33	-0.94	34.69	34.84	34.49	315552
1778016000	35.1	-0.47	-1.32	34.95	35.1505	34.64	137884
1777930140	35.57	-0.38	-1.06	36.57	36.57	35.4	72176
1777671000	35.95	-0.31	-0.85	36.02	36.58	35.905	112089
1777584540	36.26	1.51	4.35	35.56	36.33	35.51	74661
1777498140	34.75	-0.89	-2.50	35.12	35.23	34.65	128010
1777411800	35.64	0.01	0.04	35.3697	35.76	35.24	56556
1777325400	35.6262	-0.33	-0.93	35.79	35.895	35.55	97383
1777065780	35.96	0.12	0.33	35.62	36.01	35.5	234758
1776979740	35.84	0.26	0.73	35.98	36.62	35.73	126312
1776893280	35.58	0.89	2.57	35.75	35.85	35.36	508431
1776806940	34.69	0.59	1.73	35.16	35.46	34.69	406146
1776720540	34.1	0.37	1.10	34.4	34.4	33.82	164653
1776460800	33.73	-2.29	-6.36	33.68	34.03	33.11	108572
1776374940	36.02	-0.65	-1.77	36.87	37.04	35.74	1196784
1776288360	36.67	-0.53	-1.41	37.11	37.11	36.37	558923
1776202140	37.195	0.23	0.64	36.88	37.39	36.84	51807
1776115740	36.96	-0.22	-0.59	37	37.21	36.29	93130
1775856000	37.18	-0.11	-0.28	37.03	37.47	36.99	58244
1775770140	37.285	0.6	1.65	36.78	37.51	36.76	87211
1775683500	36.68	0.3	0.82	37.1	37.15	36.52	105982
1775596800	36.38	-0.02	-0.05	36.04	36.39	35.91	128400
1775510940	36.4	-0.06	-0.16	37	37	36.39	67081
1775164920	36.46	0.41	1.14	35.78	36.56	35.76	108348
1775078400	36.05	0.89	2.53	35.97	36.22	35.56	350396
1774992540	35.16	1.11	3.26	35	35.16	34.5	188373
1774906080	34.05	0.83	2.51	34.01	34.4632	33.8	125437
1774646940	33.2152	-0.46	-1.38	32.88	33.427999	32.689999	189623
1774560480	33.68	-1.07	-3.09	33.74	33.99	33.6	199636
1774473900	34.754	0.66	1.95	34.5	34.95	34.37	101119
1774387560	34.09	0.12	0.35	33.52	34.21	33.5	169015
1774300800	33.97	-0.38	-1.11	34.56	34.95	33.43	519567
1774041960	34.35	-1.69	-4.69	36	36.1	34.35	102015
1773955740	36.04	0.17	0.47	35.46	36.205	35.42	268098
1773869340	35.87	-1	-2.71	36.3499	36.86	35.87	151436
1773782700	36.87	0.26	0.71	37.01	37.04	36.7	226969
1773696120	36.61	0.27	0.74	36.67	36.88	36.14	305439