Sterling Infrastructure Inc【1STRL】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	167.4	25.0299043062	668.8	836.2	668.8	65	725.84036697	DE
4	80	10.5792118487	756.2	836.2	607.6	47	696.91623932	DE
12	484	137.421919364	352.2	836.2	327.4	35	580.05775595	DE
26	551.2	193.403508772	285	836.2	250.7	22	526.20484998	DE
52	666.4	392.46171967	169.8	836.2	168.7	14	468.83286517	DE
156	712.25	574.626865672	123.95	836.2	123.95	12	468.83286517	DE
260	712.25	574.626865672	123.95	836.2	123.95	12	468.83286517	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
1780502100	827.8	94.8	12.93	763.6	830.4	763.4	21
1780415700	733	7.6	1.05	733.4	733.4	733	130
1780329300	725.4	-5.4	-0.74	742.2	742.2	725.4	122
1780070100	730.8	62	9.27	730.8	730.8	730.8	1
1779983700	668.79999	1.2	0.18	668.79999	681.6	668.79999	53
1779897300	667.6	-4.6	-0.68	688	688	667.6	5
1779810900	672.2	30	4.67	651.2	672.4	651.2	38
1779724500	642.2	-2.6	-0.40	642.2	642.2	642.2	0
1779465300	644.79999	4.4	0.69	644.79999	644.79999	644.79999	0
1779378900	640.4	1.2	0.19	640.4	640.4	640.4	4
1779292500	639.2	1	0.16	632.79999	654.2	630.4	56
1779206100	638.2	-83	-11.51	665.2	665.2	607.6	231
1779119700	721.2	-14	-1.90	721.4	721.4	721.2	6
1778860500	735.2	-13.6	-1.82	750.8	750.8	735.2	103
1778774100	748.8	34.6	4.84	733.6	748.8	733.2	14
1778687700	714.2	15.4	2.20	734	736	714.2	15
1778601300	698.8	-30.6	-4.20	737.4	737.8	698.8	20
1778514900	729.4	20.2	2.85	712	730.4	712	24
1778255700	709.2	-19	-2.61	716.8	717.2	709.2	8
1778169300	728.2	-8.2	-1.11	756.2	766	703.8	85
1778082900	736.4	73	11.00	700.4	737.8	682.2	87
1777996500	663.4	208.7	45.90	564.79999	663.4	562.2	152
1777910100	454.7	17.7	4.05	454.9	455.1	454.7	13
1777564500	437	27.5	6.72	435.6	437	435.6	104
1777478100	409.5	-10.3	-2.45	409.5	409.5	409.5	3
1777391700	419.8	-6.1	-1.43	420	420	419.8	21
1777305300	425.9	-5.7	-1.32	425.9	425.9	425.9	0
1777046100	431.6	1	0.23	426	431.6	426	12
1776959700	430.6	17.4	4.21	430.6	430.6	430.6	8
1776873300	413.2	10.3	2.56	421.2	421.6	409.7	217
1776786900	402.9	7.5	1.90	402.9	402.9	402.9	0
1776700500	395.4	13	3.40	395.4	395.4	395.4	22
1776441300	382.4	-1	-0.26	383.4	383.4	382.3	285
1776354900	383.4	-2.9	-0.75	383.4	383.4	383.4	0
1776268500	386.3	-10.2	-2.57	386.3	386.3	386.3	0
1776182100	396.5	6.8	1.74	396.5	396.5	396.5	0
1776095700	389.7	18	4.84	389.7	389.7	389.7	33
1775836500	371.7	0	0.00	371.7	371.7	371.7	0
1775750100	371.7	17.8	5.03	371.7	371.7	371.7	0
1775663700	353.9	26.5	8.09	344.2	354.8	344.2	11
1775577300	327.39999	-43	-11.61	341.8	341.8	327.39999	15
1775145300	370.4	-2.9	-0.78	370.4	370.4	370.4	0
1775058900	373.3	5.8	1.58	373.3	373.3	373.3	0
1774972500	367.5	0	0.00	367.5	367.5	367.5	0
1774886100	367.5	2.8	0.77	369.1	369.1	367.5	7
1774630500	364.7	-0.9	-0.25	364.7	364.7	364.7	0
1774544100	365.6	-30	-7.58	365.6	365.6	365.6	0
1774457700	395.6	18.3	4.85	395.6	395.6	395.6	2
1774371300	377.3	25.8	7.34	377.3	377.3	377.3	4
1774284900	351.5	-1.8	-0.51	351.5	351.5	351.5	2
1774025700	353.3	-17.1	-4.62	353.3	353.3	353.3	0
1773939300	370.4	2.8	0.76	370.4	370.4	370.4	0
1773852900	367.6	4.9	1.35	367.6	367.6	367.6	0
1773766500	362.7	2.8	0.78	362.7	362.7	362.7	0
1773680100	359.9	14.8	4.29	359.9	359.9	359.9	0
1773420900	345.1	-7.1	-2.02	345.1	345.1	345.1	0
1773334500	352.2	-14.8	-4.03	352.2	352.2	352.2	0
1773212400	367	0	0.00	367	367	367	0
1773126000	367	0	0.00	367	367	367	0
1773039600	367	0	0.00	367	367	367	0
1772780400	367	0	0.00	367	367	367	0
1772694000	367	0	0.00	367	367	367	0
1772607600	367	0	0.00	367	367	367	0