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	0.73	2.13950762016	34.12	35.82	34.12	13101	35.02194867	DR
4	-1.43	-3.94156560088	36.28	37.5	32.6	35027	34.47723174	DR
12	3.35	10.6349206349	31.5	37.66	30.25	31744	33.92450976	DR
26	13.9	66.3484486874	20.95	37.66	20.95	30891	31.34026165	DR
52	15.3	78.2608695652	19.55	37.66	17.58	20642	28.27861436	DR
156	21.84	167.870868563	13.01	37.66	12.125	20004	19.7769167	DR
260	25.285	264.349189754	9.565	37.66	6.47	19262	15.81699859	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
1783632420	34.85	-0.89	-2.49	34.855	34.92	34.664	25788
1783545840	35.74	0.4	1.13	35.5912	35.82	35.505	7612
1783459740	35.34	1.04	3.03	34.86	35.34	34.85	12201
1783373340	34.3	0.12	0.35	34.12	34.3	34.12	6804
1783027740	34.18	-0.19	-0.55	34.08	34.295	34.0455	8013
1782941280	34.37	0.11	0.32	34.02	34.41	34.02	8460
1782854880	34.26	1.11	3.35	34.25	34.29	34.06	8441
1782768300	33.15	0.53	1.62	33.25	33.299999	32.9	13013
1782509280	32.619999	-1.37	-4.03	32.77	32.89	32.6	101082
1782422460	33.99	-0.37	-1.08	33.457	34	33.35	13551
1782336000	34.36	-0.72	-2.05	34.025	34.37	34.025	12107
1782250140	35.08	0.09	0.26	34.8	35.3	34.8	4654
1782163500	34.99	0.48	1.39	35.06	35.2	34.714	158117
1781818140	34.51	-1.83	-5.04	34.6	34.65	33.6	198204
1781731740	36.34	0.26	0.72	36.89	37.16	36.21	9203
1781645340	36.08	-0.82	-2.22	35.97	36.22	35.92	18154
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