Supply Network Limited【SNL】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	0.85	2.7633289987	30.76	31.91	29.62	37765	30.97649894	DE
4	-0.67	-2.07558859975	32.28	32.28	27.9	65979	30.04790662	DE
12	0.46	1.47672552167	31.15	34.04	27.9	55279	31.28044433	DE
26	-1.4	-4.24113904877	33.01	39.66	27.9	58988	33.0445526	DE
52	-8.39	-20.975	40	41.655	1.925	67639	34.85270328	DE
156	17.02	116.655243317	14.59	41.99	1.925	40828	32.70974443	DE
260	24.5	344.585091421	7.11	41.99	1.925	28793	30.18730977	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
1780985700	30.72	-0.35	-1.13	31	31	30.03	135895
1780640100	31.07	0.13	0.42	29.62	31.24	29.62	46119
1780553700	30.94	0.13	0.42	31	31.5	29.92	33065
1780467300	30.81	-0.18	-0.58	31.39	31.39	29.95	22643
1780380900	30.99	0.22	0.71	30.76	31.46	30.27	49233
1780294500	30.77	-0.24	-0.77	31	31.27	30.16	36814
1780035300	31.01	0.52	1.71	31.88	31.88	29.91	109239
1779948900	30.49	-0.1	-0.33	30.41	31.3	30.2	135663
1779862500	30.59	1.01	3.41	29.9	30.59	29.55	191050
1779776100	29.58	0.42	1.44	28.7	29.65	28.7	137325
1779689700	29.16	0.12	0.41	29.5	29.5	28.76	73192
1779430500	29.04	0.61	2.15	28.6	29.355	28.17	30947
1779344100	28.43	0.5	1.79	28.48	28.94	28	103619
1779257700	27.93	-0.89	-3.09	28.89	28.98	27.9	58412
1779171300	28.82	-0.67	-2.26	29.4	29.86	28.72	59826
1779084900	29.485	-1.35	-4.36	30.21	30.54	29.41	61246
1778825700	30.83	0.13	0.42	30.5	31.39	30.5	18193
1778739300	30.7	-0.55	-1.76	31.19	31.24	30.27	22851
1778652900	31.25	-0.33	-1.04	31.505	31.505	30.77	9713
1778566500	31.58	-0.77	-2.38	32.28	32.28	31.05	54452
1778480100	32.35	-0.04	-0.12	32.32	32.729999	31.8	17439
1778220900	32.39	0.16	0.51	32.43	32.67	32.064999	18204
1778134500	32.225	0.26	0.80	31.96	32.57	31.69	41961
1778048100	31.97	0.22	0.69	31.8	32.15	31.57	27829
1777961700	31.75	-0.31	-0.97	31.83	32.1	31.61	12860
1777875300	32.06	0.03	0.08	32.159999	33.409999	31.73	33916
1777616100	32.034999	0.49	1.57	31.71	32.18	31.3	154377
1777529700	31.54	-0.53	-1.65	32.479999	32.479999	30.64	58664
1777443300	32.07	0.95	3.05	30.75	32.205	30.32	56408
1777356900	31.12	-1.24	-3.83	32.36	32.36	31.01	46976
1777270500	32.36	0.12	0.37	31.99	32.509999	31.82	12643
1777011300	32.24	-0.04	-0.12	32.95	33.42	31.62	37086
1776924900	32.28	-0.1	-0.29	32	32.4	31.8	148833
1776838500	32.375	-0.55	-1.66	32.97	33.13	32.11	96984
1776752100	32.92	0.13	0.40	33.5	33.5	32.63	19549
1776665700	32.79	0.77	2.40	32.59	32.93	32.259999	76942
1776406500	32.02	-0.27	-0.84	32.15	32.15	31.61	53361
1776320100	32.29	0.03	0.09	32.74	33.229999	31.74	42580
1776233700	32.259999	-0.24	-0.74	32.409999	33.08	32.2	10855
1776147300	32.5	-0.73	-2.20	33.6	33.6	32.17	43898
1776060900	33.229999	-0.11	-0.33	33.52	33.52	32.369999	44380
1775801700	33.34	0.07	0.21	34.04	34.04	32	18845
1775715300	33.27	0.01	0.03	33.11	33.76	33	24758
1775628900	33.259999	1.08	3.36	32.409999	33.63	32.409999	55584
1775542500	32.18	0.57	1.80	31.44	32.64	31.44	26043
1775106900	31.61	-0.47	-1.47	32.509999	32.659999	31.33	53116
1775020500	32.08	0.56	1.78	31.795	33.04	31.79	44345
1774934100	31.52	-0.33	-1.04	31.82	31.97	30.95	63975
1774847700	31.85	-0.68	-2.08	32.65	32.65	31.33	25344
1774588500	32.525	0.25	0.79	31.96	32.65	31.83	26270
1774502100	32.27	0.09	0.26	33	33	32.02	11649
1774415700	32.185	0.52	1.63	32.5	33.189999	31.66	39528
1774329300	31.67	-0.17	-0.53	32.65	32.65	31.14	46290
1774242900	31.84	-0.11	-0.34	32.11	32.189999	30.88	101451
1773983700	31.95	1.06	3.43	30.9	32.15	30.855	137191
1773897300	30.89	-0.55	-1.75	31.18	31.18	30.32	56893
1773810900	31.44	-0.22	-0.69	31.67	32.715	31.16	44420
1773724500	31.66	0.45	1.44	31.15	32.299999	31.15	65845
1773638100	31.21	-0.47	-1.48	31.28	31.69	31.01	28013
1773378900	31.68	-0.75	-2.31	32.28	32.28	31.2	85027
1773292500	32.43	-2.78	-7.90	34.65	34.65	32	67211
1773206100	35.21	-0.51	-1.43	34.81	36.18	34.15	62787
1773119700	35.72	1.72	5.06	34.855	36.34	34	145027