Subsea 7 SA (PK)【SUBCY】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	0.9108	2.60011647426	35.0292	37.5	34.6012	8663	36.0269357	DR
4	-1.34	-3.59442060086	37.28	37.5	32.01	8606	34.4606498	DR
12	8.525	31.0961152654	27.415	37.66	27.4	41059	32.52993432	DR
26	16.9	88.7605042017	19.04	37.66	18.999	26877	30.32367766	DR
52	16.85	88.2661079099	19.09	37.66	17.58	18831	27.19496836	DR
156	25.045	229.87608995	10.895	37.66	10.16	19892	18.9078002	DR
260	25.42	241.634980989	10.52	37.66	6.47	18828	15.29846812	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	36.9	0.72	1.99	37.35	37.5	36.8	14287
1781299740	36.18	0.16	0.44	36.28	36.67	36.16	10789
1781213220	36.02	1.38	3.98	36.18	36.37	36.02	6230
1781126940	34.64	-0.29	-0.83	35	35.015	34.63	3133
1781040540	34.93	-0.21	-0.60	35.0292	35.0292	34.6012	8876
1780954140	35.14	0.62	1.80	35.23	35.4	34.9695	4754
1780694940	34.52	0.37	1.07	35.1	35.15	34.283	7655
1780608540	34.153	-0.37	-1.06	34.07	34.153	33.9	3087
1780522140	34.518	0.05	0.13	34.4	34.536	34.15	5369
1780435740	34.473	1.01	3.03	34.1	34.4735	34.1	5234
1780349340	33.46	0.48	1.46	33.615	33.615	33.369999	6152
1780090080	32.979999	-0.1	-0.30	33.28	33.326	32.942	7822
1780003320	33.08	0.94	2.92	32.549999	33.38	32.549999	6928
1779917340	32.14	-1.76	-5.19	32.57	32.57	32.009999	14820
1779830940	33.9	0.31	0.92	34.18	34.24	33.9	12135
1779484920	33.59	-0.94	-2.72	33.64	33.64	33.33	26685
1779398880	34.53	-1.97	-5.40	34.62	34.95	34.4	10977
1779312300	36.5	-0.5	-1.35	36.05	36.92	36.05	3566
1779225660	37	-0.66	-1.75	37.28	37.28	36.805	5020
1779139740	37.66	0.42	1.12	37.24	37.66	36.9	7262
1778880000	37.244	1.08	2.99	36.845	37.25	36.845	8662
1778793900	36.162	-0.04	-0.10	35.95	36.4	35.9	6681
1778707380	36.2	1.14	3.24	35.79	36.2	35.79	5017
1778621340	35.065	0.75	2.20	34.9	35.33	34.84	6314
1778534940	34.31	1.13	3.41	33.9	34.58	33.86	9560
1778275200	33.18	-0.09	-0.27	33.2875	33.31	32.952	9751
1778188800	33.27	-2.06	-5.83	34	34.33	33.27	18792
1778102520	35.33	-0.76	-2.11	35.6	35.68	35.2	12864
1778016000	36.09	0.39	1.09	35.76	36.25	35.71	8277
1777930140	35.7	-0.51	-1.41	36.11	36.11	35.57	33697
1777671000	36.21	-0.18	-0.49	36.1	36.299	35.8	20260
1777584540	36.39	1.27	3.62	35.32	36.4075	35.29	93199
1777498140	35.12	0.32	0.92	34.99	35.25	34.82	101546
1777411800	34.8	0.36	1.05	35.37	35.84	34.8	80912
1777325400	34.44	0.54	1.59	34.93	34.93	34.44	84789
1777065780	33.9	0.83	2.51	33.6912	33.9	33.6912	79056
1776979740	33.07	-0.41	-1.22	32.65	33.0968	32.5	22930
1776893280	33.479999	2.15	6.86	33.54	33.68	33.28	14456
1776806940	31.33	-0.17	-0.54	31.17	31.55	31.17	34245
1776720540	31.5	0.04	0.13	31.21	31.6264	31.05	199752
1776460800	31.46	-0.94	-2.90	31.5	31.74	30.25	182442
1776374940	32.4	-0.19	-0.58	32.64	32.64	32.32	20031
1776288360	32.59	-0.32	-0.97	32.677999	32.914	32.33	20901
1776202140	32.909999	-0.3	-0.90	32.979999	33.22	32.82	6216
1776115740	33.21	0.28	0.85	32.88	33.21	32.009999	16965
1775856000	32.93	-0.69	-2.05	32.549999	32.93	32.34	24866
1775770140	33.62	1.87	5.89	33.54	33.62	32.83	204182
1775683500	31.75	1.25	4.10	31.2	31.78	31.1	276587
1775596800	30.5	0.83	2.80	30.85	31.1266	30.5	303752
1775510940	29.67	-0.23	-0.77	30.76	30.76	29.59	41666
1775164920	29.9	-0.13	-0.43	30.03	30.2	29.35	139411
1775078400	30.03	-0.85	-2.75	30.34	30.34	29.56	56666
1774992540	30.88	1.08	3.62	30.59	30.96	30.57	31922
1774906080	29.8	0.91	3.15	29.9	29.97	29.645	10061
1774646940	28.89	0.22	0.77	28.93	29.0538	28.83	8581
1774560480	28.67	0.64	2.28	28.645	29.015	28.645	5688
1774473900	28.03	0.63	2.30	27.94	28.14	27.8375	2368
1774387560	27.4	0.5	1.86	27.415	27.68	27.4	7548
1774300800	26.9	0.36	1.36	27	27.32	26.85	17432
1774041960	26.54	-0.07	-0.26	26.6	26.74	26.29	6853
1773955740	26.61	-0.14	-0.52	26.23	26.77	26.23	22076
1773869340	26.75	0.07	0.28	26.6245	26.75	26.53	1214
1773782700	26.6755	0.18	0.66	26.971	26.971	26.6755	1092
1773696120	26.5	0.01	0.04	26.01	26.58	25.96	5027