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	0.07	0.553797468354	12.64	13.08	12.3	613	12.68407444	DR
4	2.86	29.0355329949	9.85	13.08	9.85	3838	11.44367315	DR
12	2.18	20.7027540361	10.53	13.08	9	4857	11.01170658	DR
26	0.51	4.18032786885	12.2	15.1	9	7529	12.43311682	DR
52	0.76	6.35983263598	11.95	15.1	8.68	11250	12.26317485	DR
156	-25.15	-66.4289487586	37.86	41.6	8.68	5668	13.55565324	DR
260	-29.74	-70.0588928151	42.45	56.18	8.68	4624	15.96346557	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
1743629400	12.71	-0.06	-0.47	12.58	12.71	12.58	2790
1743542940	12.77	-0.27	-2.07	12.92	12.92	12.71	28
1743456600	13.04	0.33	2.60	12.95	13.08	12.7	751
1743197400	12.71	0.15	1.19	12.92	12.97	12.67	1464
1743111000	12.56	0.26	2.11	12.31	12.56	12.31	28
1743024600	12.3	-0.26	-2.07	12.64	12.72	12.3	792
1742938200	12.56	0.01	0.08	12.5	12.56	12.48	1003
1742851740	12.55	0	0.00	12.62	12.62	12.39	1023
1742592600	12.55	0.25	2.03	12.31	12.65	12.31	996
1742506200	12.3	-0.47	-3.68	12.77	12.77	12.19	787
1742419800	12.77	0.37	2.98	12.31	12.77	12.31	6275
1742333400	12.4	0.77	6.62	12	12.4	11.93	7967
1742247000	11.63	0.19	1.66	11.18	11.7	11.12	461
1741987800	11.44	0.11	0.97	11.44	11.44	11.44	5
1741901400	11.33	0.14	1.25	11	11.46	10.93	4928
1741814940	11.19	-0.49	-4.20	11.23	11.23	11.11	1811
1741728600	11.68	0.77	7.06	11.25	11.94	11.25	17220
1741642140	10.91	-0.29	-2.59	10.95	10.99	10.7	2742
1741382940	11.2	0.57	5.36	10.92	11.2	10.92	5941
1741296540	10.63	0.42	4.11	10.4	10.88	10.4	9098
1741210140	10.21	0.83	8.85	9.85	10.3	9.85	13448
1740778200	9.38	0.07	0.75	9.1199999	9.46	9	2472
1740691740	9.31	-0.43	-4.41	9.5	9.5	9.31	1697
1740605400	9.74	-0.37	-3.66	9.81	9.83	9.64	639
1740519000	10.11	-0.17	-1.65	10.05	10.11	9.8	1958
1740432540	10.28	0.13	1.28	10.07	10.33	9.85	8554
1740173400	10.15	-0.52	-4.87	10.36	10.36	10	23473
1740087000	10.67	0.33	3.19	10.54	10.7	10.53	6757
1740000540	10.34	-0.56	-5.14	10.61	10.61	10.3	14228
1739914140	10.9	0.09	0.83	10.81	10.96	10.55	4729
1739827800	10.81	-0.17	-1.55	10.86	10.86	10.81	115
1739568600	10.98	-0.36	-3.17	11.39	11.39	10.98	1276
1739482140	11.34	-0.3	-2.58	11.23	11.34	10.81	67
1739395740	11.64	0.04	0.34	11.23	11.64	11.06	2431
1739309400	11.6	0.21	1.84	11.26	11.6	11.21	37
1739222940	11.39	0.04	0.35	11.52	11.59	11.39	6968
1738963800	11.35	-0.01	-0.09	11.38	11.38	11.26	21
1738877340	11.36	-0.35	-2.99	11.58	11.58	11.32	22271
1738790940	11.71	0.18	1.56	11.53	12.02	11.53	12087
1738704600	11.53	0.37	3.32	11.26	11.68	11.26	684
1738618200	11.16	0.1	0.90	11.06	11.64	11	54520
1738358940	11.06	0.01	0.09	11.25	11.32	11.06	2740
1738272540	11.05	0.56	5.34	10.49	11.08	10.49	6376
1738186200	10.49	0.14	1.35	10.42	10.49	10.2	3020
1738099740	10.35	0.12	1.17	10.25	10.39	10.16	3340
1738013340	10.23	-0.75	-6.83	10.55	10.55	10.23	4293
1737754200	10.98	0.13	1.20	10.98	11.36	10.97	579
1737667740	10.85	-0.13	-1.18	10.98	10.98	10.58	2167
1737581400	10.98	0.33	3.10	10.65	10.98	10.56	131
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