Sibanye Stillwater Limited【S1BS34】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	-0.45	-4.21348314607	10.68	11.36	10.02	1914	10.719074	DR
4	-0.47	-4.39252336449	10.7	11.5	9.97	1798	10.60853474	DR
12	-3.19	-23.7704918033	13.42	14.9	9.97	5782	12.13666336	DR
26	-1.98	-16.2162162162	12.21	15.1	8.68	10977	12.05995582	DR
52	-1.58	-13.3784928027	11.81	15.1	8.68	12665	12.17431582	DR
156	-30.78	-75.0548646672	41.01	52.1	8.68	5417	14.32408866	DR
260	-32.22	-75.9010600707	42.45	56.18	8.68	4569	16.25716303	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
1737754200	10.98	0.13	1.20	10.98	11.36	10.97	579
1737667740	10.85	0.2	1.88	10.98	10.98	10.58	2167
1737581400	10.65	0	0.00	10.65	10.65	10.65	0
1737495000	10.65	0.04	0.38	10.79	11.05	10.5	6521
1737408600	10.61	-0.29	-2.66	10.68	11.26	10.02	170
1737149400	10.9	0.66	6.45	10.49	10.9	10.49	1269
1737062940	10.24	-0.52	-4.83	10.87	10.99	10.2	3123
1736976540	10.76	0.06	0.56	10.76	10.76	10.76	1
1736890140	10.7	-0.08	-0.74	10.77	10.8	10.61	521
1736803740	10.78	-0.14	-1.28	10.68	10.78	10.5	1051
1736544540	10.92	0.42	4.00	10.95	11.37	10.69	3251
1736458140	10.5	0.03	0.29	10.5	10.5	10.5	32
1736371740	10.47	-0.06	-0.57	10.53	10.75	10.29	1350
1736285400	10.53	0.33	3.24	10.31	10.75	10.08	419
1736198940	10.2	0.15	1.49	10.38	10.42	10.2	1082
1735939740	10.05	-0.67	-6.25	10.29	10.39	10.05	2058
1735853400	10.72	0.64	6.35	10.56	10.79	9.97	7593
1735594200	10.08	-0.59	-5.53	10.7	11.5	10.07	1038
1735334940	10.67	-0.04	-0.37	11.25	11.68	10.51	889
1735248540	10.71	-0.48	-4.29	11	11.03	10.71	3316
1734989340	11.19	0.17	1.54	11.02	11.2	10.78	6025
1734730200	11.02	0.16	1.47	11.21	11.28	10.98	1228
1734643800	10.86	-0.29	-2.60	11.18	11.18	10.53	2260
1734557400	11.15	-0.51	-4.37	11.57	11.76	11.15	3352
1734470940	11.66	-0.27	-2.26	11.85	11.85	11.61	1715
1734384540	11.93	-0.17	-1.40	12.26	12.26	11.76	5102
1734125340	12.1	-0.07	-0.58	11.95	12.21	11.95	631
1734039000	12.17	-0.88	-6.74	12.6	12.61	12.17	14436
1733952540	13.05	0.55	4.40	13.11	13.11	12.77	10344
1733866140	12.5	0.01	0.08	12.83	12.96	12.5	1772
1733779740	12.49	0.78	6.66	11.6	12.76	11.6	4369
1733520600	11.71	-0.28	-2.34	11.96	12.01	11.61	1789
1733434200	11.99	-0.21	-1.72	12.16	12.16	11.95	1116
1733347800	12.2	-0.59	-4.61	12.64	12.75	12.16	7948
1733261340	12.79	-0.2	-1.54	12.7	12.94	12.45	38538
1733174940	12.99	0.62	5.01	12.24	12.99	12.19	36953
1732915740	12.37	0.52	4.39	11.95	12.75	11.95	17767
1732829400	11.85	0	0.00	12.3	12.33	11.15	674
1732743000	11.85	0.12	1.02	11.97	11.97	11.78	6562
1732656600	11.73	-0.21	-1.76	12	12	11.61	8498
1732570140	11.94	-0.37	-3.01	11.85	11.99	11.76	1931
1732310940	12.31	-0.03	-0.24	12.29	12.41	12.19	1109
1732224600	12.34	0.02	0.16	12.07	12.41	11.96	5965
1732051800	12.32	0.35	2.92	12.45	12.5	12.12	7168
1731965340	11.97	0.17	1.44	11.94	12.27	11.94	11025
1731619800	11.8	0	0.00	11.51	11.8	11.37	15151
1731533400	11.8	0.02	0.17	12.07	12.07	11.69	7812
1731446940	11.78	-0.33	-2.73	12.11	12.11	11.67	31041
1731360540	12.11	-0.99	-7.56	13.1	13.1	12.11	6680
1731101400	13.1	-0.63	-4.59	13.53	13.53	13.04	9008
1731014940	13.73	0.47	3.54	13.62	13.73	13.62	611
1730928600	13.26	-0.72	-5.15	13.49	13.49	13.19	476
1730842200	13.98	0.97	7.46	14.01	14.9	13.86	6317
1730755800	13.01	-0.58	-4.27	13.42	13.49	13.01	308
1730496600	13.59	-0.05	-0.37	13.96	14.08	13.54	6427
1730410200	13.64	-0.32	-2.29	13.96	13.96	13.26	13513
1730323800	13.96	-1.01	-6.75	14.7	14.7	13.96	123575
1730237340	14.97	0.54	3.74	14.4	15.1	14.4	51086
1730151000	14.43	0.43	3.07	14.04	14.53	14.04	24519