Sempra【S1RE34】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	-1.69	-1.44001363327	117.36	117.36	114.84	72	116.34041958	DR
4	-1.58	-1.34754797441	117.25	118.44	109.45	53	114.95919875	DR
12	-10.69	-8.45995568218	126.36	127.27	109.45	32	115.99558688	DR
26	-6.49	-5.31270464964	122.16	127.27	109.45	29	118.72933412	DR
52	11.75	11.3067744419	103.92	127.27	101.3	28	117.59414352	DR
156	-55.01	-32.2299039138	170.68	174.29	85.28	39	108.7456294	DR
260	-53.41	-31.5885971138	169.08	219.4	85.28	67	146.59813904	DR

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
1781904540	116.28	0	0.00	116.28	116.28	116.28	0
1781818140	116.28	1.44	1.25	117.15	117.15	116.28	106
1781731740	114.84	-2.4	-2.05	114.84	114.84	114.84	68
1781645400	117.24	-0.12	-0.10	117.24	117.24	117.24	48
1781559000	117.36	0.6	0.51	117.36	117.36	117.36	64
1781299800	116.76	-0.12	-0.10	116.76	116.76	116.76	77
1781213400	116.88	-0.84	-0.71	116.88	116.88	116.88	28
1781126940	117.72	0.84	0.72	117.72	117.72	117.72	45
1781040600	116.88	0.84	0.72	118.2	118.2	116.88	25
1780954140	116.04	-1.11	-0.95	118.44	118.44	116.04	28
1780695000	117.15	3.85	3.40	117.15	117.15	117.15	42
1780522200	113.3	0.88	0.78	113.3	113.3	113.3	104
1780435800	112.42	2.97	2.71	112.42	112.42	112.42	89
1780349400	109.45	-2.86	-2.55	109.45	109.45	109.45	34
1780090200	112.31	-0.39	-0.35	112.31	112.31	112.31	48
1780003800	112.7	-2.98	-2.58	112.7	112.7	112.7	94
1779917400	115.68	0.36	0.31	115.68	115.68	115.68	54
1779830940	115.32	-1.93	-1.65	116.28	116.28	115.32	6
1779744600	117.25	0.63	0.54	117.25	117.25	117.25	1
1779485400	116.62	2.55	2.24	115.83	116.62	115.83	44
1779398940	114.07	-0.77	-0.67	114.07	114.07	114.07	33
1779312600	114.84	0.44	0.38	115.56	115.56	114.84	11
1779226140	114.4	2.42	2.16	114.95	114.95	114.4	15
1779139800	111.98	-2.26	-1.98	111.98	111.98	111.98	38
1778880600	114.24	-0.96	-0.83	114.24	114.24	114.24	42
1778794140	115.2	-0.3	-0.26	115.2	115.2	115.2	7
1778707800	115.5	0.99	0.86	116.71	116.71	115.5	13
1778621400	114.51	0.66	0.58	114.51	114.51	114.51	23
1778535000	113.85	1.76	1.57	114.73	114.73	113.85	8
1778275800	112.09	-0.71	-0.63	113.41	113.41	112.09	5
1778189400	112.8	-2.04	-1.78	113.2	113.2	112.8	20
1778102940	114.84	-2.28	-1.95	114.84	114.84	114.84	17
1778016600	117.12	0.6	0.51	117.12	117.12	117.12	37
1777930200	116.52	-1.56	-1.32	116.52	116.52	116.52	8
1777584600	118.08	2.64	2.29	118.08	118.08	118.08	49
1777498140	115.44	0.36	0.31	115.44	115.44	115.44	46
1777411800	115.08	-0.28	-0.24	115.08	115.08	115.08	10
1777325340	115.36	-0.68	-0.59	115.36	115.36	115.36	26
1777066200	116.04	-2.24	-1.89	116.04	116.04	116.04	85
1776979800	118.28	2.48	2.14	118.28	118.28	118.28	47
1776893400	115.8	-1.08	-0.92	115.56	115.8	115.56	5
1776720600	116.88	0.72	0.62	116.88	116.88	116.88	31
1776461400	116.16	-2.64	-2.22	116.16	116.16	116.16	5
1776375000	118.8	0	0.00	118.8	118.8	118.8	17
1776288600	118.8	-1.56	-1.30	119.52	119.52	118.8	13
1776202200	120.36	0	0.00	120.36	120.36	120.36	0
1776115800	120.36	-3.92	-3.15	120.36	120.36	120.36	9
1775856600	124.28	-2.73	-2.15	124.28	124.28	124.28	28
1775770200	127.01	1.17	0.93	127.01	127.01	127.01	15
1775683740	125.84	-0.91	-0.72	124.56	125.84	124.56	29
1775597340	126.75	0.65	0.52	126.75	126.75	126.75	8
1775511000	126.1	-1.17	-0.92	126.1	126.1	126.1	3
1775165400	127.27	0.91	0.72	127.27	127.27	127.27	3
1775078940	126.36	0.65	0.52	126.36	126.36	126.36	11
1774992540	125.71	-0.65	-0.51	125.71	125.71	125.71	15
1774906140	126.36	1.3	1.04	126.36	126.36	126.36	1
1774647000	125.06	0.5	0.40	125.06	125.06	125.06	37
1774560540	124.56	-0.6	-0.48	124.56	124.56	124.56	12
1774474140	125.16	0.48	0.38	125.16	125.16	125.16	21
1774387740	124.68	1.8	1.46	124.68	124.68	124.68	26
1774301340	122.88	0.48	0.39	122.88	122.88	122.88	61