Seek Limited【SEK】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	-1.1	-8.05270863836	13.66	13.92	12.27	2321700	13.21808768	DE
4	0.46	3.80165289256	12.1	17	11.745	1610601	13.16489956	DE
12	-1.93	-13.3195307108	14.49	25.51	11.745	1524620	13.71034715	DE
26	-10.62	-45.8153580673	23.18	27.51	11.745	1597442	15.54403257	DE
52	-11.58	-47.9701739851	24.14	29.84	11.745	1260983	19.66388916	DE
156	-8.92	-41.5270018622	21.48	29.84	11.745	1138827	21.94615926	DE
260	-20.44	-61.9393939394	33	39.74	11.745	1095617	23.43055618	DE

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
1782454500	12.56	-0.08	-0.63	12.55	12.62	12.27	1020441
1782368100	12.64	-0.18	-1.37	12.88	13.04	12.62	1525376
1782281700	12.815	0.23	1.79	12.65	13	12.52	2527207
1782195300	12.59	-0.39	-3.00	12.89	12.95	12.58	1047395
1782108900	12.98	-0.63	-4.63	13.63	13.71	12.87	1537403
1781849700	13.61	0.28	2.10	13.25	13.63	13.02	4698360
1781763300	13.33	-0.62	-4.44	13.66	13.92	13.33	1798135
1781676900	13.95	0.28	2.05	13.43	17	13.28	1038793
1781590500	13.67	-0.15	-1.09	13.55	13.73	13.36	686619
1781504100	13.82	0.16	1.17	13.7	14.03	13.69	1227690
1781244900	13.66	0.16	1.19	13.74	13.87	13.49	1328774
1781158500	13.5	0.03	0.22	13.36	13.59	13.31	2055850
1781072100	13.47	0.21	1.58	13.1	13.52	13.1	1059019
1780985700	13.26	0.32	2.47	12.69	13.325	12.58	1586632
1780640100	12.94	-0.11	-0.84	13	13.2	12.94	1200577
1780553700	13.05	-0.22	-1.66	12.86	13.35	12.82	1329868
1780467300	13.27	0.12	0.91	12.95	13.37	12.74	1607735
1780380900	13.15	0.86	7.00	12.49	13.19	12.46	1602919
1780294500	12.29	-0.06	-0.49	12.48	12.67	12.22	627661
1780035300	12.35	0.5	4.22	12.01	12.4	11.745	2418538
1779948900	11.85	-0.44	-3.54	12.1	12.15	11.8	1222243
1779862500	12.285	0.26	2.12	12.05	12.37	11.985	1458696
1779776100	12.03	-0.07	-0.58	12.23	12.29	11.93	1206869
1779689700	12.1	-0.68	-5.32	12.7	12.7	11.88	4243428
1779430500	12.78	-0.69	-5.12	13.42	13.46	12.7	1319576
1779344100	13.47	-0.1	-0.74	13.82	13.84	13.33	1739913
1779257700	13.57	-0.36	-2.58	13.93	14.08	13.51	926520
1779171300	13.93	0.46	3.41	13.85	13.98	13.74	1030910
1779084900	13.47	0.13	0.97	13.5	13.61	13.215	1062310
1778825700	13.34	0.19	1.44	13.43	13.47	13.185	841924
1778739300	13.15	-0.31	-2.30	13.5	13.58	13.075	963363
1778652900	13.46	0.13	0.98	13.21	13.48	13.12	855079
1778566500	13.33	-0.51	-3.68	13.59	13.66	13.13	1171175
1778480100	13.84	-0.17	-1.21	13.81	13.98	13.53	1000149
1778220900	14.01	0.14	1.01	14	14.31	13.735	1530976
1778134500	13.87	0.17	1.24	13.47	17	13.46	1905895
1778048100	13.7	-0.09	-0.65	14.08	14.08	13.61	977719
1777961700	13.79	-0.08	-0.58	13.88	14.05	13.67	2267459
1777875300	13.87	0.05	0.36	14.07	14.16	13.78	923937
1777616100	13.82	-0.07	-0.50	13.91	14.02	13.67	711093
1777529700	13.89	0.26	1.91	13.83	16	13.7	2181986
1777443300	13.63	-0.41	-2.92	13.85	14.05	13.59	1331565
1777356900	14.04	-0.47	-3.24	14.45	14.45	13.93	1235841
1777270500	14.51	-0.12	-0.82	14.66	14.88	14.44	960763
1777011300	14.63	-0.14	-0.95	14.65	14.75	14.34	2771899
1776924900	14.77	-0.2	-1.34	14.78	14.955	14.66	1106507
1776838500	14.97	-0.32	-2.09	15.32	15.39	14.85	775191
1776752100	15.29	-0.22	-1.42	15.43	15.59	15.17	1457191
1776665700	15.51	0.05	0.32	15.58	15.72	15.44	1601853
1776406500	15.46	0.13	0.82	15.4	25.51	14.75	1948399
1776320100	15.335	0.96	6.64	14.82	15.37	14.785	1853978
1776233700	14.38	-0.08	-0.55	14.79	14.82	14.305	895664
1776147300	14.46	-0.22	-1.50	14.41	14.7	14.17	1320054
1776060900	14.68	-0.01	-0.07	14.47	14.92	14.24	1712633
1775801700	14.69	-0.12	-0.81	14.63	14.95	14.42	2319564
1775715300	14.81	-0.39	-2.57	14.85	14.98	14.57	1941302
1775628900	15.2	1.03	7.27	14.54	15.2	14.54	2449563
1775542500	14.17	0.4	2.87	14.05	14.4	13.92	1113118
1775106900	13.775	-0.7	-4.80	14.49	14.49	13.69	1187863
1775020500	14.47	0.48	3.43	14.03	14.51	14.03	2012676
1774934100	13.99	0.68	5.11	13.64	23.5	13.43	2447312
1774847700	13.31	-0.36	-2.63	13.34	13.44	12.94	1818506
1774588500	13.67	-0.16	-1.16	13.61	13.81	13.465	1484453