Severn Trent PLC (PK)【STRNY】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	0.81	2.09140201394	38.73	40.22	38.73	24757	39.48051815	DR
4	-0.23	-0.578325370883	39.77	40.81	38.32	34664	39.47750002	DR
12	-4.29	-9.787816564	43.83	45.46	38.32	22971	40.59968447	DR
26	1.21	3.15679624315	38.33	45.46	36.57	18956	40.52284958	DR
52	1.35	3.53495679497	38.19	45.46	33.73	20243	38.21853316	DR
156	5.87	17.4339174339	33.67	45.46	27.39	30505	33.82740027	DR
260	2.8583	7.79216884714	36.6817	45.46	23.25	24186	33.77661137	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	39.54	-0.41	-1.03	39.7	39.92	39.51	15299
1782768300	39.95	0.64	1.63	39.95	40.22	39.855	29488
1782509280	39.31	-0.21	-0.53	39.62	39.815	39.21	32308
1782422460	39.52	0.44	1.13	39.54	39.81	39.41	21490
1782336000	39.08	0.55	1.42	38.73	39.14	38.73	25201
1782250140	38.533	-0.03	-0.07	38.55	38.73	38.32	27838
1782163500	38.56	-0.5	-1.28	38.48	38.8533	38.34	42587
1781818140	39.06	0.31	0.80	38.57	39.13	38.4	39763
1781731740	38.75	-0.38	-0.97	38.94	39.28	38.44	24580
1781645340	39.13	0.24	0.62	39.3512	39.578	39.13	20996
1781558940	38.89	-0.88	-2.21	39.39	39.39	38.89	22277
1781299740	39.77	0.16	0.40	39.62	39.85	39.53	14831
1781213220	39.61	0.02	0.05	39.67	39.72	39.18	38084
1781126940	39.59	-0.28	-0.70	39.67	39.975	39.466	38722
1781040540	39.87	0.18	0.46	39.84	40.02	39.58	67146
1780954140	39.688	-0.5	-1.25	39.73	39.82	39.39	134718
1780694940	40.19	-0.38	-0.94	40.41	40.41	40.12	16846
1780608540	40.57	0.59	1.47	40.3725	40.81	40.0325	27121
1780522140	39.9834	0.17	0.44	39.77	40.165	39.69	19320
1780435740	39.81	-0.25	-0.62	40.455	40.458	38.9505	24289
1780349340	40.06	-1.68	-4.02	40.21	40.21	39.72	27878
1780090080	41.74	-0.56	-1.32	42.05	42.34	41.62	24686
1780003320	42.3	-0.29	-0.68	42.238	42.58	42.02	16309
1779917340	42.59	-0.49	-1.14	42.4	42.6	42.33	14500
1779830940	43.08	0.17	0.41	43.17	43.27	42.6705	6811
1779484920	42.905	0.37	0.86	42.71	43.081	42	10505
1779398880	42.54	0.64	1.53	42.285	42.58	41.97	12597
1779312300	41.9	1.01	2.47	41.73	42.73	41.68	19602
1779225660	40.89	0.66	1.64	40.81	41.225	40.58	38851
1779139740	40.23	1.04	2.67	40.04	40.396	39.66	39920
1778880000	39.185	-3.19	-7.52	39.6	39.6	38.84	130195
1778793900	42.37	-0.1	-0.22	42.69	42.8	42.365	11989
1778707380	42.465	-0.3	-0.69	42.51	42.56	42.32	10459
1778621340	42.76	-0.44	-1.02	42.39	42.84	42.27	12740
1778534940	43.2	0.25	0.57	43.13	43.41	43.04	14837
1778275200	42.955	0.35	0.83	43.51	43.51	42.865	9058
1778188800	42.6	-1.37	-3.12	43.09	43.24	42.55	17511
1778102520	43.97	0.95	2.21	43.78	44.15	43.6	12953
1778016000	43.02	-0.4	-0.91	43.05	43.13	42.91	5699
1777930140	43.415	-0.16	-0.37	43.25	43.43	42.83	8719
1777671000	43.575	-1.31	-2.91	43.26	43.96	43.26	7598
1777584540	44.88	3.63	8.80	45.15	45.46	44.59	31747
1777498140	41.25	-1.4	-3.28	42.09	42.11	41.21	8402
1777411800	42.651	-0.15	-0.35	42.58	42.8705	42.575	8817
1777325400	42.8	-0.35	-0.81	42.74	43	42.74	11553
1777065780	43.148	0.47	1.10	42.93	43.257	42.91	9255
1776979740	42.68	0.32	0.76	42.54	43.04	42.54	15240
1776893280	42.36	0.45	1.07	42.53	42.65	42.346	12217
1776806940	41.91	-1.35	-3.12	42.98	42.98	41.91	22121
1776720540	43.26	0.03	0.07	43.15	43.55	43.15	11748
1776460800	43.23	0.01	0.02	42.99	43.35	42.77	9714
1776374940	43.22	-0.18	-0.40	43.69	43.69	43.14	8171
1776288360	43.395	-0.83	-1.87	43.48	43.49	43.25	8077
1776202140	44.22	0.56	1.28	43.67	44.22	43.67	3388
1776115740	43.66	-0.67	-1.51	43.37	43.66	43.1	9248
1775856000	44.33	0.3	0.68	43.85	44.33	43.85	6971
1775770140	44.03	0.73	1.69	43.64	44.2	43.58	9890
1775683500	43.3	0.72	1.69	43.83	43.83	43.2108	9431
1775596800	42.58	0	0.00	42.6	42.65	42.3	12969
1775510940	42.58	0.03	0.07	42.56	42.7	42.35	10083
1775164920	42.55	0.18	0.42	42.18	42.685	42.18	8375
1775078400	42.37	0.75	1.80	42.375	42.456	42.2	7408