Sopra Steria Group【SOP】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	1.4	0.846944948578	165.3	169.9	164.5	25702	167.26974555	DE
4	-9.3	-5.28409090909	176	186.3	163.2	47449	171.49497238	DE
12	-25.5	-13.2674297607	192.2	192.3	163.2	41433	176.98791986	DE
26	-21.9	-11.6118769883	188.6	199.4	159.5	37707	177.98657911	DE
52	-31.4	-15.8505805149	198.1	239.6	159.5	34442	195.205729	DE
156	7	4.38321853475	159.7	239.6	117.8	28763	179.17228931	DE
260	20.7	14.1780821918	146	239.6	78.15	29155	161.57596832	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
1735579800	166.69999	-1.3	-0.77	167.9	169.3	166.6	24705
1735320600	168	0.6	0.36	167.69999	169.9	167.19999	30823
1735061400	167.4	0.9	0.54	166.8	167.9	166.8	14575
1734975000	166.5	0.4	0.24	165.3	166.9	164.5	31708
1734715800	166.1	0.1	0.06	164.5	166.6	163.19999	89346
1734629400	166	-1.3	-0.78	165.4	166.4	164	44084
1734543000	167.3	1.8	1.09	165.5	169	165.5	33739
1734456600	165.5	-1.4	-0.84	166	167.4	165.1	43488
1734370200	166.9	-1.6	-0.95	167.3	168.7	165.1	51522
1734111000	168.5	1.8	1.08	166.1	169.7	165.8	78122
1734024600	166.69999	-18.3	-9.89	178.9	180.5	165.5	121677
1733938200	185	-0.7	-0.38	183.9	185.8	183.9	32182
1733851800	185.7	1.3	0.70	183.6	186.3	183.2	29333
1733765400	184.4	0.5	0.27	184.3	185.3	183.2	27460
1733506200	183.9	2.7	1.49	181.1	184.3	181.1	20683
1733419800	181.2	-0.1	-0.06	180.5	181.5	179.5	37013
1733333400	181.3	3.5	1.97	177.7	181.3	177.7	33980
1733247000	177.8	5.5	3.19	173.6	179	173.6	44303
1733160600	172.3	-6.5	-3.64	176	177.3	172.1	90044
1732901400	178.8	-0.8	-0.45	178.8	180.4	178	37807
1732815000	179.6	3.3	1.87	176.9	180.4	176.9	34662
1732728600	176.3	-3.6	-2.00	179.6	179.7	174.8	61780
1732642200	179.9	-1	-0.55	180.1	182.2	178.6	32639
1732555800	180.9	2.4	1.34	179.4	181.7	178.7	39799
1732296600	178.5	0.2	0.11	178.6	180.5	177.1	42416
1732210200	178.3	-1.7	-0.94	180	181	177.4	44199
1732123800	180	-0.2	-0.11	181.1	182.7	179.2	39520
1732037400	180.2	-1.9	-1.04	181.8	183.9	177.2	42137
1731951000	182.1	0.9	0.50	181.2	185.4	179.7	54872
1731691800	181.2	-0.2	-0.11	180.1	184.1	179.5	41215
1731605400	181.4	-0.6	-0.33	181.1	183.6	180.5	29920
1731519000	182	0	0.00	182	182	182	0
1731432600	182	0.1	0.05	181.9	184.7	181	41617
1731346200	181.9	-2	-1.09	185.1	185.6	181.9	26636
1731087000	183.9	0.7	0.38	184.6	184.7	182.2	23813
1731000600	183.2	5.1	2.86	179.1	183.2	179.1	28382
1730914200	178.1	-0.4	-0.22	179.3	181.9	175.9	44653
1730827800	178.5	1.4	0.79	177.2	179.6	177.1	38440
1730741400	177.1	-1.5	-0.84	176.8	179.8	176.7	29426
1730482200	178.6	2.8	1.59	175.6	180.1	175.5	26380
1730395800	175.8	6.9	4.09	172.3	180.3	172.3	58984
1730309400	168.9	-4.2	-2.43	168.9	170.3	166.3	62188
1730223000	173.1	-0.3	-0.17	174	175.1	172	35893
1730136600	173.4	1.9	1.11	172.2	175	171.6	48515
1729873800	171.5	-10	-5.51	177.6	179.1	171.5	61516
1729787400	181.5	-0.2	-0.11	181.6	184.4	180.7	29064
1729701000	181.7	-2	-1.09	183.4	184.9	181	34959
1729614600	183.7	1.5	0.82	182.5	184.4	181.2	37563
1729528200	182.2	-2.8	-1.51	184.4	185.6	181.5	36638
1729269000	185	2	1.09	182.7	186.8	181	55066
1729182600	183	-3.4	-1.82	186.1	187	183	40430
1729096200	186.4	-0.8	-0.43	186.9	189.3	186.1	29499
1729009800	187.2	-0.5	-0.27	188.6	190.5	185.6	32085
1728923400	187.7	2.8	1.51	185.3	188.7	185	24199
1728664200	184.9	0.6	0.33	184.3	185.8	184.3	23142
1728577800	184.3	-5.4	-2.85	188.6	189	184.1	46784
1728491400	189.7	4	2.15	185.6	189.7	185.6	23484
1728405000	185.7	-1.6	-0.85	186.7	187	184	33475
1728318600	187.3	-6	-3.10	192.2	192.3	185.5	33816
1728059400	193.3	6	3.20	187	193.8	186.6	50842
1727973000	187.3	-3.8	-1.99	190.4	192	187.3	38062
1727886600	191.1	5.7	3.07	189.1	195	189	49847
1727800200	185.4	-3	-1.59	188.1	189.2	185.1	27918