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	-8.8	-9.03490759754	97.4	97.5	84.4	28439	91.71425311	DE
4	-4.85	-5.189941145	93.45	107.4	84.4	37151	98.22914279	DE
12	9.25	11.6572148708	79.35	107.4	77.35	30058	92.35470078	DE
26	-0.9	-1.00558659218	89.5	107.4	70.1	35477	87.94782253	DE
52	7.1	8.71165644172	81.5	107.4	65.25	38584	84.33058946	DE
156	-25.4	-22.2807017544	114	127.4	55.2	28170	87.73025571	DE
260	-51.4	-36.7142857143	140	192.6	55.2	24469	104.60244567	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
1782402900	86.8	-2.55	-2.85	89.5	89.5	86.35	26801
1782316500	89.35	-2.15	-2.35	91.65	91.65	89.1	20417
1782230100	91.5	-1.8	-1.93	91.45	92.4	90.2	24853
1782143700	93.3	-1.8	-1.89	95.1	95.4	92.1	28959
1781884500	95.1	-1.9	-1.96	97.4	97.5	94.3	41167
1781798100	97	-2.85	-2.85	100.5	101.3	96.6	37433
1781711700	99.85	-0.55	-0.55	101	101.2	99.55	16855
1781625300	100.4	0.45	0.45	100.2	101.4	99.7	14728
1781538900	99.95	1.15	1.16	100.9	101.2	99.7	16679
1781279700	98.8	0.8	0.82	99.75	101.4	98.3	19905
1781193300	98	-2.5	-2.49	100.3	100.3	97.3	33891
1781106900	100.5	-0.4	-0.40	101.9	102.2	100.1	22252
1781020500	100.9	-1.1	-1.08	102.1	106.4	100.5	46660
1780934100	102	2.25	2.26	98.3	102.2	98.05	31881
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