Scandinavian Tobacco Group AS (PK)【STBGY】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	-0.04	-0.769230769231	5.2	5.2	5.16	200	5.2	DR
4	-0.2708	-4.98637401488	5.4308	5.4308	5.16	395	5.23501773	DR
12	-0.09	-1.71428571429	5.25	5.74	5.1168	834	5.51877183	DR
26	-2.36	-31.3829787234	7.52	8	5	1150	5.99118833	DR
52	-1.44	-21.8181818182	6.6	8	5	854	6.22369555	DR
156	-3.84	-42.6666666667	9	11	5	663	6.39078412	DR
260	-4.71	-47.7203647416	9.87	11	5	650	6.39593285	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
1781818140	5.16	-0.04	-0.77	5.16	5.16	5.16	200
1781731740	5.2	0	0.00	5.2	5.2	5.2	0
1781645340	5.2	0	0.00	5.2	5.2	5.2	0
1781558940	5.2	-0.06	-1.05	5.2	5.2	5.2	200
1781299740	5.255	0	0.00	5.255	5.255	5.255	0
1781213340	5.255	0	0.00	5.255	5.255	5.255	0
1781126940	5.255	0	0.00	5.255	5.255	5.255	0
1781040540	5.255	0.05	1.06	5.255	5.255	5.255	127
1780954140	5.2	-0.07	-1.33	5.2	5.2	5.2	989
1780694940	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1780608540	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1780522140	5.2699999	-0.16	-2.96	5.3	5.308	5.25	558
1780435680	5.4308	0	0.00	5.4308	5.4308	5.4308	0
1780349280	5.4308	0	0.00	5.4308	5.4308	5.4308	0
1780090080	5.4308	0	0.01	5.4308	5.4308	5.4308	100
1780003740	5.43	0	0.00	5.43	5.43	5.43	0
1779917340	5.43	0	0.00	5.43	5.43	5.43	0
1779830940	5.43	0	0.00	5.43	5.43	5.43	0
1779485340	5.43	0	0.00	5.43	5.43	5.43	0
1779398940	5.43	0	0.00	5.43	5.43	5.43	0
1779312540	5.43	0	0.00	5.43	5.43	5.43	0
1779226140	5.43	0	0.00	5.43	5.43	5.43	0
1779139740	5.43	0	0.00	5.43	5.43	5.43	0
1778880540	5.43	0	0.00	5.43	5.43	5.43	0
1778794140	5.43	0	0.00	5.43	5.43	5.43	0
1778707740	5.43	0	0.00	5.43	5.43	5.43	0
1778621340	5.43	0	0.00	5.43	5.43	5.43	1000
1778534940	5.43	-0.06	-1.09	5.43	5.43	5.43	300
1778275200	5.49	0	0.00	5.49	5.49	5.49	0
1778188800	5.49	-0.01	-0.18	5.49	5.49	5.49	311
1778103000	5.5	0	0.00	5.5	5.5	5.5	0
1778016600	5.5	0	0.00	5.5	5.5	5.5	0
1777930200	5.5	0	0.00	5.5	5.5	5.5	0
1777671000	5.5	0.2	3.77	5.2539	5.5	5.2539	200
1777584540	5.3	0	0.00	5.3	5.3	5.3	0
1777498140	5.3	0.02	0.38	5.3	5.3	5.3	256
1777411800	5.28	0.14	2.62	5.1396	5.28	5.1396	600
1777325400	5.1449999	0.03	0.53	5.1449999	5.1449999	5.1449999	100
1777066140	5.118	0	0.00	5.118	5.118	5.118	0
1776979740	5.118	-0.16	-3.07	5.118	5.118	5.118	510
1776893280	5.28	-0.35	-6.22	5.28	5.28	5.28	150
1776806940	5.63	0	0.00	5.63	5.63	5.63	0
1776720540	5.63	0.14	2.55	5.38	5.63	5.38	8346
1776460800	5.49	-0.17	-3.00	5.39	5.49	5.39	1120
1776374940	5.66	0.03	0.44	5.63	5.66	5.63	1079
1776288360	5.635	0.19	3.39	5.6	5.6352	5.59	1715
1776202140	5.45	0	0.00	5.45	5.45	5.45	0
1776115740	5.45	-0.29	-5.05	5.45	5.45	5.45	125
1775856300	5.74	0	0.00	5.74	5.74	5.74	0
1775769900	5.74	0	0.00	5.74	5.74	5.74	0
1775683500	5.74	0.12	2.14	5.74	5.74	5.74	306
1775596800	5.62	0.22	4.07	5.4475	5.62	5.4475	600
1775510940	5.4	0.28	5.53	5.4	5.4	5.4	1100
1775164920	5.1167999	-0.13	-2.54	5.1167999	5.1167999	5.1167999	112
1775078940	5.25	0	0.00	5.25	5.25	5.25	0
1774992540	5.25	0.02	0.38	5.25	5.25	5.25	100
1774905600	5.23	0	0.00	5.23	5.23	5.23	0
1774646400	5.23	0	0.00	5.23	5.23	5.23	0
1774560000	5.23	0	0.00	5.23	5.23	5.23	0
1774473600	5.23	0	0.00	5.23	5.23	5.23	0
1774387200	5.23	0	0.00	5.23	5.23	5.23	0
1774300800	5.23	0.03	0.58	5.18	5.23	5.18	2054