Sea Ltd【S2EA34】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	3.73	20.5963556046	18.11	22.01	18	13357	20.41020544	DR
4	2.92	15.4334038055	18.92	22.01	16.75	13371	18.77790183	DR
12	4.6	26.6821345708	17.24	22.01	16.05	16422	17.7860015	DR
26	-7.29	-25.0257466529	29.13	31.8	16.05	22901	21.10848204	DR
52	-10.48	-32.4257425743	32.32	43.96	16.05	23825	27.55070266	DR
156	10.41	91.0761154856	11.43	43.96	6.7	28930	18.10624072	DR
260	-34.15	-60.9930344704	55.99	84.52	6.7	30954	19.04540216	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
1783114200	22.01	0.54	2.52	21.47	22.01	21.47	29931
1783027740	21.47	0.17	0.80	21.35	21.95	21.35	2886
1782941400	21.3	1.51	7.63	20.01	21.56	19.8	33456
1782855000	19.79	0.68	3.56	19.03	19.89	18.87	13377
1782768600	19.11	0.31	1.65	18.99	19.6	18.92	9512
1782509400	18.8	0.39	2.12	18.11	18.8	18	7554
1782423000	18.41	-0.86	-4.46	19.47	19.47	18.4	12535
1782336540	19.27	0.25	1.31	19.22	19.83	18.79	16453
1782250200	19.02	0.64	3.48	18.1	19.18	18.1	18903
1782163800	18.38	-0.37	-1.97	18.41	18.75	18.19	8808
1781904600	18.75	-0.25	-1.32	18.1	19.36	18.1	3627
1781818140	19	0.33	1.77	18.86	19	18.44	4109
1781731740	18.67	0.96	5.42	18.37	18.95	18.24	20280
1781645400	17.71	0.19	1.08	17.57	18.28	17.52	6066
1781559000	17.52	0.06	0.34	17.4	17.86	17.15	9149
1781299800	17.46	0.03	0.17	17.61	17.61	16.79	1693
1781213400	17.43	0.25	1.46	17.17	17.47	16.75	29776
1781126940	17.18	-0.4	-2.28	17.5	17.5	16.85	7978
1781040600	17.58	-0.35	-1.95	17.69	17.69	17.05	12938
1780954140	17.93	-0.56	-3.03	18.49	18.49	17.39	17293
1780695000	18.49	-0.24	-1.28	18.92	18.92	17.68	31021
1780522200	18.73	-0.01	-0.05	18.74	18.74	17.91	6480
1780435800	18.74	-0.47	-2.45	19.41	19.41	18.58	5440
1780349400	19.21	0.88	4.80	18.31	19.7	18.31	14841
1780090200	18.33	-0.25	-1.35	18.42	18.55	18.1	11087
1780003800	18.58	-0.28	-1.48	19.18	19.18	18.38	2888
1779917400	18.86	1	5.60	18.39	19.09	18	6611
1779830940	17.86	0.63	3.66	17.6	18.21	17.6	13864
1779744600	17.23	-0.23	-1.32	17.64	17.64	16.95	8146
1779485400	17.46	-0.25	-1.41	17.71	18.28	17.26	21516
1779398940	17.71	0.3	1.72	17.16	17.75	17.05	4675
1779312600	17.41	-0.19	-1.08	17.6	17.67	17.16	3153
1779226140	17.6	0.06	0.34	17.72	17.95	17.4	10065
1779139800	17.54	-0.27	-1.52	17.81	17.95	17.5	3555
1778880600	17.81	0.08	0.45	17.5	18.32	17.4	10261
1778794140	17.73	-0.98	-5.24	18.4	18.4	17.5	38939
1778707800	18.71	-0.01	-0.05	19.3	19.6	18.5	20188
1778621400	18.72	2.13	12.84	18.49	19.17	17.85	46792
1778535000	16.59	-0.39	-2.30	16.9	16.95	16.05	56443
1778275800	16.98	-0.5	-2.86	17.47	17.47	16.649999	14517
1778189400	17.48	-0.28	-1.58	17.7	18.01	17.48	10551
1778102940	17.76	1.17	7.05	16.61	17.8	16.61	10206
1778016600	16.59	-0.43	-2.53	16.69	17.02	16.399999	7156
1777930200	17.02	0.3	1.79	16.89	17.32	16.8	17326
1777584600	16.719999	0.04	0.24	16.7	16.97	16.62	142989
1777498140	16.68	-0.35	-2.06	17.09	17.3	16.39	36504
1777411800	17.03	-0.17	-0.99	17.19	17.29	16.95	5785
1777325340	17.2	0.05	0.29	17.15	17.2	16.87	4592
1777066200	17.15	0.35	2.08	16.8	17.15	16.75	12926
1776979800	16.8	-0.42	-2.44	17.48	17.48	16.329999	28500
1776893400	17.22	-0.58	-3.26	17.8	17.8	16.8	19136
1776720600	17.8	-0.9	-4.81	18.7	18.7	17.7	10019
1776461400	18.7	1.06	6.01	18.27	18.7	18	7428
1776375000	17.64	-0.36	-2.00	18.18	18.65	17.64	18121
1776288600	18	0.94	5.51	17.28	18.12	17.17	12877
1776202140	17.06	-0.3	-1.73	16.91	17.9	16.91	5461
1776115800	17.36	0.14	0.81	17.22	17.41	16.93	6042
1775856600	17.22	0.09	0.53	17.24	17.33	17	13575
1775770200	17.13	-0.32	-1.83	17.1	17.39	16.8	5265
1775683740	17.45	0.68	4.05	17.5	18.7	17.45	10726
1775597340	16.77	-0.2	-1.18	16.97	16.98	16.6	49286
1775511000	16.97	-0.02	-0.12	17.16	17.3	16.97	3315