Sesa SPA【SES】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	6.3	6.74157303371	93.45	107.4	93	60518	99.87266822	DE
4	11.75	13.3522727273	88	107.4	87.15	33452	94.59410354	DE
12	20.95	26.5862944162	78.8	107.4	70.1	31420	86.78245523	DE
26	14.85	17.4911660777	84.9	107.4	70.1	37789	86.78419537	DE
52	21.2	26.989178867	78.55	107.4	65.25	38167	83.59610225	DE
156	-12.85	-11.4120781528	112.6	127.4	55.2	27874	87.75262742	DE
260	-35.05	-26.0014836795	134.8	192.6	55.2	24382	105.03734371	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
1780674900	99.75	-0.95	-0.94	100.8	102.8	99.75	57947
1780588500	100.7	-1.4	-1.37	102.5	103.7	100.4	29639
1780502100	102.1	-1.5	-1.45	104	104.7	101.1	43553
1780415700	103.6	4.25	4.28	100.6	107.4	100.5	61424
1780329300	99.35	2.3	2.37	98.05	100.8	97.6	53766
1780070100	97.05	4.1	4.41	93.45	98.5	93	114209
1779983700	92.95	1.1	1.20	91.95	93.65	91.9	14376
1779897300	91.85	-0.55	-0.60	93.15	93.3	91.7	12414
1779810900	92.4	-0.25	-0.27	92.4	93.85	91.6	20564
1779724500	92.65	0.25	0.27	93.5	93.75	92.65	16050
1779465300	92.4	1.9	2.10	91.6	93.4	90.2	33723
1779378900	90.5	1.5	1.69	88.9	91.7	88.9	23093
1779292500	89	0.3	0.34	88.45	90.5	87.15	75999
1779206100	88.7	-1.55	-1.72	90.85	91.55	88.05	18440
1779119700	90.25	0.6	0.67	89.6	91.8	89.05	26930
1778860500	89.65	0.35	0.39	88.6	90.35	87.8	24221
1778774100	89.3	1.4	1.59	88.25	89.75	87.65	15412
1778687700	87.9	-0.9	-1.01	89.3	89.9	87.75	19023
1778601300	88.8	-1.35	-1.50	90	90.1	88.3	22370
1778514900	90.15	-0.35	-0.39	91.15	91.85	90	17384
1778255700	90.5	0.65	0.72	88	92.2	87.15	26455
1778169300	89.85	0.4	0.45	89.95	90.7	88.5	22026
1778082900	89.45	1.4	1.59	89.1	92.5	88.45	34927
1777996500	88.05	0.65	0.74	87.8	89.85	85.9	26808
1777910100	87.4	1.45	1.69	86.6	89.25	86.25	22326
1777564500	85.95	-0.6	-0.69	86	86.75	85	14573
1777478100	86.55	2.2	2.61	85.4	86.95	84.85	21109
1777391700	84.35	0.55	0.66	84	85.2	83.45	24115
1777305300	83.8	-4	-4.56	88.35	88.5	83.8	25572
1777046100	87.8	-1.65	-1.84	89	89.1	87.6	14994
1776959700	89.45	-1.6	-1.76	90.9	90.95	88.6	32945
1776873300	91.05	-0.1	-0.11	91.6	92.5	90.85	26947
1776786900	91.15	1.35	1.50	90	92.5	89.85	43644
1776700500	89.8	-0.2	-0.22	89.45	90.8	87.9	25968
1776441300	90	2	2.27	87.85	90.95	87.55	48004
1776354900	88	4.4	5.26	84.2	88.15	84.2	51801
1776268500	83.6	0.35	0.42	83.8	84.35	83.4	20111
1776182100	83.25	1.8	2.21	82.25	84.15	81.75	42383
1776095700	81.45	2.15	2.71	78.1	81.9	77.75	28552
1775836500	79.3	0.6	0.76	79.05	80.4	78.95	14242
1775750100	78.7	-0.5	-0.63	79.1	79.2	77.9	17589
1775663700	79.2	1.25	1.60	80.6	81.5	79.2	23071
1775577300	77.95	-1.6	-2.01	79.35	80.8	77.35	22100
1775145300	79.55	-1.5	-1.85	80	80	78.25	19298
1775058900	81.05	1.9	2.40	80.7	81.6	79.35	30508
1774972500	79.15	1.75	2.26	76.95	79.8	76.95	33282
1774886100	77.4	0.75	0.98	76.85	77.7	75.45	19148
1774630500	76.65	-0.4	-0.52	76.65	77.1	76.05	17540
1774544100	77.05	-0.8	-1.03	77	78.2	76.55	17763
1774457700	77.85	1.05	1.37	77.45	78.1	76.35	22974
1774371300	76.8	2	2.67	74.55	77.6	73.45	27531
1774284900	74.8	2.75	3.82	71.2	76.15	70.1	36993
1774025700	72.05	-1.95	-2.64	74.1	75.05	72.05	54883
1773939300	74	-0.95	-1.27	74	75.2	73.3	41837
1773852900	74.95	-1.55	-2.03	77.4	77.7	74.95	37228
1773766500	76.5	-2.35	-2.98	78.25	78.45	74.9	35122
1773680100	78.85	1.45	1.87	77.8	80.95	77.65	41336
1773420900	77.4	-1.6	-2.03	78.8	80.75	77.35	65477
1773334500	79	1.85	2.40	78.2	82.8	75	100665
1773212400	77.15	0	0.00	77.15	77.15	77.15	0
1773126000	77.15	0	0.00	77.15	77.15	77.15	0
1773039600	77.15	0	0.00	77.15	77.15	77.15	0
1772780400	77.15	0	0.00	77.15	77.15	77.15	0