Sims Limited【SGM】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	1.02	3.8017144987	26.83	30.36	26.61	1031756	27.68798166	DE
4	6.57	30.8740601504	21.28	30.36	21.28	854589	24.93288606	DE
12	9.69	53.359030837	18.16	30.36	14.76	944747	21.49230291	DE
26	10.16	57.4335782928	17.69	30.36	14.5	859286	20.73632523	DE
52	12.28	78.8696210662	15.57	30.36	12.25	621709	18.95174436	DE
156	12.72	84.0713813615	15.13	30.36	9.5	467709	15.7031791	DE
260	11.65	71.9135802469	16.2	30.36	9.5	575616	15.59054955	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
1780640100	27.58	-0.38	-1.36	28.42	28.42	26.89	1336602
1780553700	27.96	-0.43	-1.51	28.27	28.42	27.59	951039
1780467300	28.39	1.21	4.45	27.73	30.36	27.43	935263
1780380900	27.18	-0.21	-0.77	26.82	27.4	26.63	924226
1780294500	27.39	0.55	2.05	26.83	27.5	26.83	1011651
1780035300	26.84	0.9	3.47	26.47	27.08	26.41	1287570
1779948900	25.94	0.87	3.47	25.31	26.17	25.31	964852
1779862500	25.07	0.56	2.28	24.5	25.29	24.4	1373802
1779776100	24.51	0.44	1.83	24.09	25.09	24.07	811804
1779689700	24.07	0.9	3.88	23.5	24.41	23.27	647993
1779430500	23.17	0.13	0.56	23.21	23.54	23.05	943660
1779344100	23.04	0.85	3.83	22.56	23.26	22.41	560118
1779257700	22.19	-0.27	-1.20	22.22	22.525	22.1	381650
1779171300	22.46	0.42	1.91	22.26	22.47	21.99	315412
1779084900	22.04	-0.55	-2.43	22.35	22.74	22	390938
1778825700	22.59	0.05	0.22	22.65	23.05	22.2	754969
1778739300	22.54	0.61	2.78	21.75	22.59	21.68	742483
1778652900	21.93	-0.46	-2.05	22.16	22.29	21.63	754329
1778566500	22.39	0.36	1.63	22.33	22.71	21.8	1060528
1778480100	22.03	0.39	1.80	21.28	22.06	21.28	942897
1778220900	21.64	-0.09	-0.41	21.4	21.73	21.04	696915
1778134500	21.73	0.35	1.64	21.35	21.88	21.19	806054
1778048100	21.38	1.29	6.42	20.6	21.41	20.02	965154
1777961700	20.09	-0.96	-4.56	20.84	20.92	19.32	882254
1777875300	21.05	-0.26	-1.22	21.2	21.69	21.01	410747
1777616100	21.31	0.57	2.75	21.28	21.67	20.75	418060
1777529700	20.74	0.12	0.58	20.66	21.28	20.36	761459
1777443300	20.62	0.1	0.49	20.36	20.92	20.28	881221
1777356900	20.52	-0.06	-0.29	20.41	20.92	20.17	834517
1777270500	20.58	0.19	0.93	20.4	20.75	20.04	208971
1777011300	20.39	-0.05	-0.24	20.61	20.91	20.27	600100
1776924900	20.44	-0.36	-1.71	20.56	20.74	20.22	865733
1776838500	20.795	0.12	0.56	20.81	21.22	20.57	787871
1776752100	20.68	0.66	3.30	19.92	20.86	19.91	613016
1776665700	20.02	0.47	2.40	19.46	20.05	19.46	524405
1776406500	19.55	-0.6	-2.98	19.78	20.5	14.76	496576
1776320100	20.15	0.05	0.25	20.35	20.47	19.84	466588
1776233700	20.1	-0.49	-2.38	20.8	20.94	20.03	718580
1776147300	20.59	0.36	1.80	20.81	21.16	20.52	739638
1776060900	20.225	-0.17	-0.81	20.1	20.36	19.97	421555
1775801700	20.39	-0.11	-0.54	20.61	21	20.18	732146
1775715300	20.5	0.65	3.27	19.33	20.76	19.33	998481
1775628900	19.85	1.36	7.33	19.17	19.9	18.58	1764197
1775542500	18.495	0.02	0.08	18.93	19.12	18.33	4007032
1775106900	18.48	-0.38	-2.01	19.16	19.47	18.47	855915
1775020500	18.86	0.73	4.03	18.42	18.89	18.33	2030804
1774934100	18.13	-1.13	-5.87	18.93	19.03	17.78	2887004
1774847700	19.26	-0.53	-2.68	19.15	19.49	18.91	1211772
1774588500	19.79	-0.83	-4.03	19.78	20.57	19.11	921683
1774502100	20.62	-0.51	-2.41	20.7	21.5	20.59	879549
1774415700	21.13	0.62	3.02	21.07	21.76	20.52	601967
1774329300	20.51	0.33	1.64	21.43	21.43	20.2	558694
1774242900	20.18	-0.31	-1.51	19.42	20.21	18.93	588631
1773983700	20.49	-0.71	-3.35	20.57	21.01	14.76	1130189
1773897300	21.2	0.54	2.61	21.93	21.93	20.66	2293817
1773810900	20.66	1.83	9.72	21.99	21.99	18.82	1793793
1773724500	18.83	0.2	1.07	18.69	19.09	18.63	523345
1773638100	18.63	0.3	1.64	18.16	18.91	18.02	825122
1773378900	18.33	0.22	1.21	17.91	18.39	17.5	472625
1773292500	18.11	-0.39	-2.11	18.37	18.685	18.11	699956
1773206100	18.5	0.33	1.82	18.2	19.41	18.14	901170
1773119700	18.17	0.05	0.28	18.52	21.5	18.08	695441
1773033300	18.12	-1.46	-7.46	18.71	18.95	16.81	905779