Santos Ltd (PK)【STOSF】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	-0.22	-4	5.5	5.73	5.15	8674	5.50752392	CS
4	-0.43	-7.53064798599	5.71	6.25	5.1	4745	5.66637572	CS
12	0.39	7.9754601227	4.89	6.25	4.88	5931	5.47770587	CS
26	0.74	16.2995594714	4.54	6.25	3.96	6550	4.95154596	CS
52	1.3325	33.755541482	3.9475	6.25	3.65	5250	4.81043766	CS
156	0.324	6.53753026634	4.956	6.25	3.3	9921	4.67325113	CS
260	-0.576	-9.83606557377	5.856	6.25	3.3	13786	4.8505235	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
1780694940	5.28	0	0.00	5.28	5.28	5.28	0
1780608540	5.28	-0.33	-5.88	5.6417	5.6417	5.28	7085
1780522140	5.61	0	0.00	5.61	5.61	5.61	0
1780435740	5.61	0	0.00	5.15	5.61	5.15	1020
1780349340	5.61	0.06	1.08	5.61	5.73	5.61	6300
1780090080	5.55	-0.16	-2.72	5.5	5.55	5.5	20291
1780003320	5.705	0.05	0.97	5.1	5.705	5.1	1338
1779917340	5.65	0	0.00	5.65	5.65	5.65	0
1779830940	5.65	-0.33	-5.52	5.75	5.75	5.65	5235
1779484920	5.98	0.22	3.82	5.84	5.98	5.835	813
1779398880	5.76	-0.08	-1.37	5.99	6	5.76	3390
1779312300	5.84	-0.12	-2.01	6	6	5.65	11358
1779225660	5.96	0.02	0.34	6.25	6.25	5.665	4023
1779139740	5.94	0.34	6.07	5.75	5.95	5.75	6594
1778880300	5.6	0	0.00	5.6	5.6	5.6	0
1778793900	5.6	-0.04	-0.71	5.6	5.6	5.6	1084
1778707380	5.64	-0.07	-1.23	5.625	5.7	5.625	400
1778621340	5.71	0	0.00	5.71	5.71	5.71	1050
1778534940	5.71	0.01	0.18	5.71	5.71	5.71	1200
1778275200	5.7	0	0.00	5.7	5.7	5.7	0
1778188800	5.7	0.01	0.21	5.575	5.7	5.575	13967
1778102400	5.688	0	0.00	5.688	5.688	5.688	0
1778016000	5.688	0.29	5.33	5.688	5.688	5.688	200
1777930140	5.4	-0.4	-6.90	5.4	5.4	5.4	1000
1777671000	5.8	0.14	2.51	5.37	5.8	5.37	850
1777584540	5.658	-0.06	-1.08	5.658	5.658	5.658	500
1777498140	5.72	0.12	2.14	5.72	5.72	5.72	1000
1777411800	5.6	0.04	0.72	5.6	5.6	5.6	100
1777325400	5.5599999	0.21	3.93	5.5599999	5.5599999	5.5599999	333
1777066140	5.35	0	0.00	5.35	5.35	5.35	0
1776979740	5.35	0.02	0.38	5.35	5.35	5.35	4125
1776892800	5.33	0	0.00	5.33	5.33	5.33	0
1776806400	5.33	0	0.00	5.33	5.33	5.33	0
1776720000	5.33	0	0.00	5.33	5.33	5.33	0
1776460800	5.33	0	0.08	5.33	5.33	5.33	1615
1776374940	5.3255	-0.32	-5.58	4.88	5.3255	4.88	354
1776288360	5.6405	0.09	1.65	5.5	5.6405	5.5	1025
1776202140	5.549	-0.2	-3.50	5.549	5.549	5.549	300
1776115740	5.75	-0.36	-5.89	5.75	5.75	5.75	601
1775856000	6.11	0.23	3.84	6.11	6.11	6.11	244
1775770140	5.8843	0.46	8.57	5.6098	5.8843	5.6098	309
1775683500	5.42	-0.13	-2.41	5.1	5.98	5.1	6815
1775596800	5.55375	-0.15	-2.57	5.915	5.915	5.55375	3100
1775510940	5.7	0.2	3.64	5.6	5.7	5.535	19525
1775164920	5.5	0.05	0.92	5.28	5.55	5.0599999	3354
1775078400	5.45	0	0.00	5.335	5.45	5.335	21201
1774992540	5.45	-0.05	-0.91	5.45	5.45	5.45	172
1774906080	5.5	0	0.00	5.8845	5.8845	5.2699999	1298
1774646940	5.5	-0.1	-1.70	5.49	5.5	5.49	1200
1774560480	5.595	0.23	4.19	5.57	5.595	5.57	697
1774473900	5.37	0.1	1.90	5.525	5.525	5.35	4899
1774387560	5.2699999	-0.41	-7.14	5.43	5.54	5.2699999	101879
1774300800	5.675	0.05	0.98	5.675	5.675	5.675	300
1774041960	5.62	-0.08	-1.40	5.75	5.7699999	5.62	2977
1773955740	5.7	0.47	8.99	5.65	5.7	5.65	8727
1773869100	5.23	0	0.00	5.23	5.23	5.23	0
1773782700	5.23	0.34	6.95	5.23	5.23	5.23	4088
1773696540	4.89	0	0.00	4.89	4.89	4.89	0
1773437340	4.89	-0.42	-7.91	4.89	4.89	4.89	820
1773350400	5.3099999	0	0.00	5.3099999	5.3099999	5.3099999	377
1773264540	5.3099999	-0.45	-7.81	5.3099999	5.3099999	5.3099999	100
1773178080	5.76	0.2	3.60	5.76	5.76	5.76	36000
1773091740	5.5599999	0.01	0.18	5.5	5.7	5.21	8932