Smartgroup Corporation Ltd【SIQ】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	0.65	5.37190082645	12.1	13.1	12.1	422756	12.63116221	DE
4	1.45	12.8318584071	11.3	13.1	11.3	493895	12.3106905	DE
12	4.17	48.6013986014	8.58	13.1	8.45	549317	10.87635148	DE
26	3.55	38.5869565217	9.2	13.1	7.22	492360	9.69404601	DE
52	5.3	71.1409395973	7.45	13.1	7.22	446096	9.06092474	DE
156	4.86	61.5969581749	7.89	13.1	6.82	436674	8.64322115	DE
260	5.36	72.5304465494	7.39	13.1	4.44	467442	7.81174011	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
1782972900	12.585	-0.04	-0.28	12.59	12.83	12.56	261243
1782886500	12.62	-0.23	-1.79	12.98	13.1	12.575	672440
1782800100	12.85	0.23	1.86	12.74	12.89	12.67	485093
1782713700	12.615	0.15	1.16	12.58	12.8	12.5	311052
1782454500	12.47	-0.03	-0.24	12.48	12.51	12.33	299947
1782368100	12.5	0.22	1.79	12.1	12.56	12.1	345247
1782281700	12.28	0.13	1.07	12.17	12.45	12.1	315194
1782195300	12.15	-0.19	-1.54	12.12	12.22	12.08	335543
1782108900	12.34	-0.21	-1.67	12.57	12.72	12.28	286422
1781849700	12.55	0.02	0.16	12.52	12.6	12.47	1327032
1781763300	12.53	0.01	0.08	12.55	12.69	12.44	482296
1781676900	12.52	0.17	1.38	12.32	12.55	12.245	377007
1781590500	12.35	0.2	1.65	12.12	12.4	12.08	368227
1781504100	12.15	-0.07	-0.57	12.26	12.44	12.09	502501
1781244900	12.22	-0.06	-0.49	12.3	12.35	12.06	389731
1781158500	12.28	0.19	1.57	12.09	12.31	12	517182
1781072100	12.09	0.26	2.20	11.82	12.11	11.82	672285
1780985700	11.83	-0.06	-0.50	11.88	11.92	11.71	523518
1780640100	11.89	0.17	1.45	11.72	11.94	11.69	506454
1780553700	11.72	0.3	2.63	11.3	11.77	11.3	666841
1780467300	11.42	-0.13	-1.13	11.47	11.475	11.15	625389
1780380900	11.55	-0.09	-0.77	11.63	11.72	11.49	478877
1780294500	11.64	0.32	2.83	11.37	11.69	11.28	526655
1780035300	11.32	-0.13	-1.14	11.48	11.49	11.26	868784
1779948900	11.45	-0.04	-0.35	11.5	11.59	11.4	467233
1779862500	11.49	-0.04	-0.35	11.58	11.58	11.43	537811
1779776100	11.53	0.03	0.26	11.5	11.58	11.27	577556
1779689700	11.5	-0.09	-0.78	11.7	11.73	11.43	601125
1779430500	11.59	0.04	0.35	11.65	11.7	11.42	786796
1779344100	11.55	0	0.00	11.65	11.74	11.53	882723
1779257700	11.55	0.08	0.70	11.22	11.67	11.22	554884
1779171300	11.47	0.24	2.14	11.28	11.56	11.22	490754
1779084900	11.23	0.05	0.45	11.1	11.27	11.1	365981
1778825700	11.18	0.18	1.64	10.99	11.29	10.97	759034
1778739300	11	-0.1	-0.90	11.05	11.135	10.89	602442
1778652900	11.1	-0.08	-0.72	11.25	11.315	11.05	576593
1778566500	11.18	0.1	0.90	11.05	11.32	10.94	744740
1778480100	11.08	0.42	3.94	10.56	11.13	10.56	1000604
1778220900	10.66	0.51	5.02	10.38	10.82	10.19	1010324
1778134500	10.15	0.37	3.73	9.82	10.23	9.65	783291
1778048100	9.785	-0.09	-0.86	9.85	9.9	9.74	760552
1777961700	9.8699999	0.61	6.65	9.31	10.02	9.31	991476
1777875300	9.255	0.13	1.37	9.15	9.3	9.1	269105
1777616100	9.13	0.14	1.56	9.02	9.14	8.95	176142
1777529700	8.99	0.03	0.33	8.93	9.0399999	8.89	228466
1777443300	8.96	0.02	0.22	8.94	9.15	8.94	657872
1777356900	8.94	0.09	1.02	8.71	8.95	8.71	393651
1777270500	8.85	0.02	0.23	8.84	8.9	8.7899999	158516
1777011300	8.83	-0.04	-0.45	8.86	8.97	8.73	788360
1776924900	8.8699999	-0.1	-1.11	8.96	8.98	8.8	276530
1776838500	8.97	0.07	0.79	8.91	9	8.8699999	792250
1776752100	8.9	0.09	1.02	8.83	8.95	8.83	1046439
1776665700	8.81	0.04	0.51	8.81	8.83	8.74	292025
1776406500	8.765	0.15	1.68	8.6199999	8.81	8.61	531183
1776320100	8.6199999	0.1	1.17	8.58	8.66	8.45	467753
1776233700	8.52	-0.01	-0.12	8.5399999	8.63	8.5	230924
1776147300	8.53	-0.02	-0.23	8.68	8.68	8.5	166446
1776060900	8.55	-0.2	-2.29	8.65	8.76	8.53	783708
1775801700	8.75	0.03	0.29	8.8	8.8	8.64	258086
1775715300	8.725	0.03	0.35	8.58	8.88	8.58	514632
1775628900	8.695	0.21	2.41	8.51	8.74	8.51	384667
1775542500	8.49	0.09	1.07	8.51	8.65	8.44	442171