SOITEC【SOI】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	-22.55	-12.5977653631	179	179.35	137.3	588711	154.19586222	DE
4	-14.65	-8.56224430158	171.1	200.5	136.1	514642	160.46198439	DE
12	96.45	160.75	60	200.5	47.54	612450	115.46954997	DE
26	129.45	479.444444444	27	200.5	22.64	437697	90.69021158	DE
52	109.88	235.945887911	46.57	200.5	22.64	310946	74.70481633	DE
156	22.9	17.1471359042	133.55	200.5	22.64	170038	83.94373008	DE
260	-15.95	-9.25174013921	172.4	243	22.64	130669	101.77108639	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
1780936200	156.44999	9.8	6.68	138.15	158.8	137.3	558104
1780677000	146.65	-9.85	-6.29	152	152.55	145.3	327647
1780590600	156.5	-9.2	-5.55	161.05	162.55	149.1	512760
1780504200	165.69999	12.65	8.27	154.5	166.75	153.1	673201
1780417800	153.05	5.85	3.97	147.19999	157.44999	143.94999	606843
1780331400	147.19999	-30.35	-17.09	179	179.35	147.19999	823105
1780072200	177.55	-14.65	-7.62	191.3	200.5	175.5	511480
1779985800	192.2	38	24.64	159.94999	193.3	157.5	950641
1779899400	154.19999	-12.5	-7.50	163.8	167.75	151.35	499312
1779813000	166.69999	-9.6	-5.45	172	175	164.4	563812
1779726600	176.3	-1.05	-0.59	179.3	182	173.15	289004
1779467400	177.35	10.75	6.45	169.4	178.9	168.7	359578
1779381000	166.6	8.6	5.44	161.85	169.3	157.69999	357940
1779294600	158	14.85	10.37	148	160.69999	147	579871
1779208200	143.15	2.9	2.07	143.5	150.25	138	393617
1779121800	140.25	-7.8	-5.27	144	149.69999	139.65	305448
1778862600	148.05	-13.65	-8.44	141	151.75	136.1	538593
1778776200	161.69999	0	0.00	161.69999	161.69999	161.69999	0
1778689800	161.69999	0	0.00	161.69999	161.69999	161.69999	0
1778603400	161.69999	0	0.00	161.69999	161.69999	161.69999	0
1778517000	161.69999	-9.65	-5.63	171.1	180	159.15	744456
1778257800	171.35	20.6	13.67	156	173.8	152.05	854912
1778171400	150.75	3.9	2.66	151.5	158.44999	144.8	586974
1778085000	146.85	-11.05	-7.00	161	161.9	138.6	1132467
1777998600	157.9	4.4	2.87	150	159.25	135.44999	1041908
1777912200	153.5	26.55	20.91	139.6	153.55	138	871124
1777566600	126.95	13.85	12.25	118.15	131.8	118.05	1249171
1777480200	113.1	14.34	14.52	101.35	113.95	100.85	687489
1777393800	98.76	-10.79	-9.85	105	108.5	96.02	665224
1777307400	109.55	-3.1	-2.75	113	113.2	104.65	487469
1777048200	112.65	2.95	2.69	106.8	116.9	101.55	519749
1776961800	109.7	0	0.00	109.7	109.7	109.7	0
1776875400	109.7	8.95	8.88	97.48	117	96.1	910027
1776789000	100.75	0.75	0.75	97.78	105.55	95.9	885725
1776702600	100	2.18	2.23	99.68	114.55	98.66	1544783
1776443400	97.82	12.34	14.44	86.46	101.45	85.8	1352720
1776357000	85.48	8.66	11.27	78.64	86.5	78.24	829167
1776270600	76.82	4.48	6.19	74	80.24	72.62	928668
1776184200	72.34	7.7	11.91	66.3	73	66.3	705812
1776097800	64.64	0.9	1.41	62	66.2	61.06	416091
1775838600	63.74	10.18	19.01	55.66	65.16	55.66	914871
1775752200	53.56	-0.66	-1.22	53.86	54.22	51.94	189682
1775665800	54.22	5.22	10.65	53.62	55.64	52	581665
1775579400	49	-4.08	-7.69	49.57	51.54	48.55	336714
1775147400	53.08	0	0.00	53.08	53.08	53.08	0
1775061000	53.08	1.28	2.47	55.32	55.42	53.04	266740
1774974600	51.8	0	0.00	51.8	51.8	51.8	0
1774888200	51.8	-1.98	-3.68	53.36	53.9	50.36	272903
1774632600	53.78	0.32	0.60	53.38	54.16	51.1	258785
1774546200	53.46	-1.08	-1.98	56.84	57.9	52.1	443211
1774459800	54.54	3.84	7.57	52.78	56.34	52.78	405948
1774373400	50.7	-1.14	-2.20	51.34	51.72	47.54	477007
1774287000	51.84	0.08	0.15	50.2	54.52	47.9	696804
1774027800	51.76	-2.42	-4.47	55.62	58.24	51.4	514044
1773941400	54.18	-8.82	-14.00	62.42	62.42	53.62	792927
1773855000	63	1.62	2.64	62.46	65.16	61.16	377000
1773768600	61.38	-1.78	-2.82	61.54	62.8	57.22	752550
1773682200	63.16	5.54	9.61	60	64.78	59.76	718762
1773423000	57.62	0	0.00	57.62	57.62	57.62	0
1773336600	57.62	16.72	40.88	52.1	58.88	49.82	1176986
1773212400	40.9	0	0.00	40.9	40.9	40.9	0
1773126000	40.9	0	0.00	40.9	40.9	40.9	0
1773039600	40.9	0	0.00	40.9	40.9	40.9	0