Solvay Sa Act (PK)【SVYSF】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	1.0604	3.53825209546	29.9696	31.5	29.78	646	30.55067114	CS
4	0.53	1.73770491803	30.5	32.5	28.52	1299	30.46120381	CS
12	2.43	8.4965034965	28.6	34.69	28.52	1387	31.44190451	CS
26	-0.849	-2.66319520688	31.879	34.7	27.41	1759	30.91620774	CS
52	-3.71	-10.6793321819	34.74	35.7	27.41	1781	31.65110155	CS
156	-75.751	-70.9405231268	106.781	122.421	22.35	2144	33.35843153	CS
260	-97.855	-75.9242735772	128.885	135.5147	22.35	2017	36.0250589	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
1781558940	31.03	1.18	3.95	31.5	31.5	31.03	715
1781299740	29.85	-0.65	-2.13	29.78	29.85	29.78	432
1781213340	30.5	0	0.00	30.5	30.5	30.5	0
1781126940	30.5	0	0.00	30.5	30.5	30.5	0
1781040540	30.5	1.22	4.17	29.9696	30.5	29.95	790
1780954140	29.28	-2.57	-8.07	29.28	29.28	29.28	938
1780694940	31.85	0	0.00	31.85	31.85	31.85	0
1780608540	31.85	-0.65	-2.00	30.745	31.85	30.5	1690
1780522140	32.5	0	0.00	32.5	32.5	32.5	0
1780435740	32.5	0	0.00	32.5	32.5	32.5	0
1780349340	32.5	2.28	7.53	30.11	32.5	30.11	1787
1780090080	30.225	-0.32	-1.03	30.6	30.6	30.225	4266
1780003740	30.54	0	0.00	30.54	30.54	30.54	0
1779917340	30.54	0.14	0.46	30.5352	30.54	30.5352	423
1779830520	30.4	0	0.00	30.4	30.4	30.4	0
1779484920	30.4	1.4	4.83	29	30.4	29	463
1779398700	29	0	0.00	29	29	29	0
1779312300	29	-0.01	-0.03	29.4	29.8	28.75	919
1779225660	29.008	-1.74	-5.67	30.5	30.5	28.52	1865
1779139740	30.75	-0.25	-0.81	30.75	30.75	30.75	420
1778880000	31	-1	-3.13	30.75	32	30.75	985
1778793900	32	0.5	1.59	32.6	33.5	31.51	1209
1778707380	31.5	0.18	0.57	30.67	31.5	30.67	799
1778621340	31.32	0.39	1.26	31	31.35	31	2124
1778534940	30.93	-0.02	-0.06	31	32.3275	30.5	2858
1778275200	30.95	0.31	1.00	30.675	30.95	30.675	755
1778188800	30.645	-2.86	-8.52	32	32	30.645	1720
1778102520	33.5	0.5	1.52	34	34	33.5	1854
1778016000	33	0.2	0.61	34	34	32	1330
1777930140	32.799999	-0.01	-0.03	33.95	33.95	32.799999	509
1777671000	32.8084	1.22	3.86	32.775	32.8084	32.25	637
1777584540	31.59	-2.03	-6.04	32.2668	32.2668	31.59	358
1777498140	33.62	0.91	2.80	33.119999	33.85	33.119999	1508
1777411800	32.705	0.23	0.72	33.049999	33.049999	32.705	899
1777325400	32.47	0.77	2.43	32.43	32.47	32	535
1777065780	31.7	-0.3	-0.94	31.873	31.873	31.1	1212
1776979740	32	-1.68	-4.99	32	32	32	3619
1776893280	33.68	1.18	3.63	32.685	33.7	32.685	1460
1776806940	32.5	0.3	0.93	32	32.5	32	940
1776720540	32.2	0.42	1.32	33.549999	33.549999	32.2	1582
1776460800	31.78	0.08	0.24	31.78	31.78	31.78	1692
1776374940	31.7025	-1.3	-3.93	33.7	33.7	31.35	1070
1776288360	33	0.19	0.58	33	33	33	334
1776202140	32.81	-0.53	-1.59	33.5	33.801	32.259999	2059
1776115740	33.34	1.54	4.84	33.75	34.69	32.6875	4768
1775856000	31.8	-0.42	-1.30	31.99	31.99	31.8	400
1775770140	32.22	1.62	5.29	32.15	32.22	32.15	1383
1775683500	30.6	-0.46	-1.47	31.33	31.33	30.6	1401
1775596800	31.056	-1.24	-3.85	31.95	31.95	31.056	480
1775510940	32.299999	2.3	7.67	30.345	32.299999	30.345	1613
1775164920	30	1.04	3.59	30	30	30	487
1775078880	28.96	0	0.00	28.96	28.96	28.96	0
1774992480	28.96	0	0.00	28.96	28.96	28.96	0
1774906080	28.96	-1.77	-5.76	31.35	31.5	28.96	1570
1774646940	30.73	0.63	2.09	29.85	30.73	29.85	492
1774560480	30.1	0.3	1.01	30.1766	30.58	30.1	4325
1774473900	29.8	0.8	2.76	30	30	29.8	647
1774387560	29	-0.25	-0.85	28.6	29.1	28.6	2231
1774300800	29.25	0.45	1.56	29	29.85	29	1783
1774041960	28.8	0.35	1.23	29.45	29.98	28.61	1898
1773955740	28.45	-1.37	-4.59	27.41	29.4	27.41	6936
1773869340	29.82	-1.06	-3.43	31.1	31.1	29.5	3348
1773782700	30.88	0.43	1.41	31	32.2	30.88	2555
1773696120	30.45	-0.34	-1.10	30.7	30.94	30.25	7771