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	-0.745	-1.84155234211	40.455	40.81	38.9505	44459	39.87265546	DR
4	-2.68	-6.32224581269	42.39	43.27	38.84	31544	40.39898656	DR
12	-3.4	-7.88680120622	43.11	45.46	38.84	17997	41.22893258	DR
26	2.31	6.17647058824	37.4	45.46	36.42	16927	40.44537693	DR
52	4.5	12.7804600966	35.21	45.46	33.73	19380	38.0638914	DR
156	5.94	17.5895765472	33.77	45.46	27.39	30744	33.74672969	DR
260	4.21	11.8591549296	35.5	45.46	23.25	23962	33.67799431	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
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
1774992540	41.62	0.84	2.06	41.44	41.63	41.04	9647
1774906080	40.78	0.76	1.89	40.58	41.24	40.58	15547
1774646940	40.025	-0.04	-0.09	39.72	40.31	39.72	9846
1774560480	40.06	-0.19	-0.47	40.19	40.355	40.06	8313
1774473900	40.251	0.91	2.32	40.25	40.53	40.205	12228
1774387560	39.34	-0.55	-1.38	39.58	39.95	39.26	15157
1774300800	39.89	0.34	0.86	39.73	40.31	39.43	18833
1774041960	39.55	-1.23	-3.02	40.88	40.88	39.451	11808
1773955740	40.78	-0.86	-2.06	40.63	40.88	40.46	10340
1773869340	41.6379	-0.97	-2.28	42.31	42.31	41.57	13891
1773782700	42.61	0.09	0.21	43.11	43.16	42.61	7653
1773696120	42.52	0.37	0.88	43	43	42.18	10003
1773437340	42.15	-0.48	-1.13	42.98	43.09	41.9511	16858
1773350400	42.63	0.52	1.23	42.11	42.91	42.11	67790
1773264540	42.11	0.22	0.53	42.16	42.32	41.78	7144
1773178080	41.89	-0.41	-0.97	42.63	42.67	41.89	8235
1773091740	42.3	-0.33	-0.77	41.55	42.32	41.43	11206