Software Circle Plc【SFT】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	0.25	1.5873015873	15.75	16.25	15.7	177822	15.9607101	DE
4	-0.5	-3.0303030303	16.5	16.9	15.5	210337	16.38748393	DE
12	0.45	2.89389067524	15.55	17	15.15	267109	15.9182883	DE
26	-7.8	-32.7731092437	23.8	24	13.5	292426	17.79642826	DE
52	-13.5	-45.7627118644	29.5	30	13.5	208804	19.9301572	DE
156	10.5	190.909090909	5.5	31.5	5.5	169892	20.75197248	DE
260	10.5	190.909090909	5.5	31.5	5.5	102069	20.75197248	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
1783441800	16	0	0.00	16	16.1	15.7	216842
1783355400	16	0.25	1.59	15.75	16.1	15.75	532535
1783096200	15.75	0	0.00	15.75	15.75	15.75	34823
1783009800	15.75	0	0.00	15.75	15.75	15.75	48109
1782923400	15.75	0	0.00	15.75	16	15.75	56800
1782837000	15.75	0	0.00	15.75	15.95	15.5	85599
1782750600	15.75	0	0.00	15.75	16	15.75	80258
1782491400	15.75	-0.25	-1.56	16	16	15.75	17472
1782405000	16	-0.25	-1.54	16.25	16.25	15.75	273139
1782318600	16.25	0	0.00	16.25	16.55	16	335384
1782232200	16.25	-0.55	-3.27	16.8	16.8	16.25	360720
1782145800	16.8	0	0.00	16.8	16.8	16.6	274029
1781886600	16.8	0	0.00	16.8	16.8	16.7	309854
1781800200	16.8	0	0.00	16.8	16.8	16.7	80108
1781713800	16.8	0	0.00	16.8	16.8	16.5	138421
1781627400	16.8	0	0.00	16.8	16.9	16.7	176611
1781541000	16.8	0.3	1.82	16.75	16.9	16.6	535160
1781281800	16.5	0	0.00	16.5	16.5	15.9	336084
1781195400	16.5	0	0.00	16.5	16.5	15.9	221627
1781109000	16.5	0	0.00	16.5	16.6	16.05	93156
1781022600	16.5	-0.25	-1.49	16.75	17	16.2	141904
1780936200	16.75	0	0.00	16.75	16.75	16.5	623679
1780677000	16.75	1	6.35	15.75	16.75	15.75	1956795
1780590600	15.75	0.4	2.61	15.5	16	15.5	254730
1780504200	15.35	0	0.00	15.35	15.45	15.3	6455811
1780417800	15.35	0	0.00	15.35	15.35	15.35	2160
1780331400	15.35	0	0.00	15.35	15.35	15.35	20946
1780072200	15.35	-0.35	-2.23	15.7	16	15.35	74352
1779985800	15.7	0	0.00	15.7	15.7	15.35	50743
1779899400	15.7	0	0.00	15.7	15.85	15.55	123760
1779813000	15.7	0	0.00	15.7	15.85	15.7	25907
1779467400	15.7	-0.05	-0.32	15.75	15.75	15.6	56058
1779381000	15.75	0.1	0.64	15.9	16.1	15.5	726376
1779294600	15.65	0	0.00	15.65	15.65	15.25	7362
1779208200	15.65	0	0.00	15.65	15.65	15.65	32688
1779121800	15.65	0	0.00	15.65	15.65	15.65	1992
1778862600	15.65	0	0.00	15.65	15.65	15.5	20345
1778776200	15.65	0	0.00	15.65	15.65	15.5	0
1778689800	15.65	0	0.00	15.65	15.65	15.35	19213
1778603400	15.65	0	0.00	15.65	15.65	15.65	398
1778517000	15.65	0	0.00	15.65	15.65	15.65	1462
1778257800	15.65	0	0.00	15.65	15.65	15.65	0
1778171400	15.65	0	0.00	15.65	15.65	15.65	1472
1778085000	15.65	0	0.00	15.65	15.65	15.65	12
1777998600	15.65	0	0.00	15.65	15.8	15.45	37978
1777653000	15.65	0	0.00	15.65	15.65	15.65	28182
1777566600	15.65	0	0.00	15.65	15.65	15.65	497
1777480200	15.65	0	0.00	15.65	15.65	15.3	90039
1777393800	15.65	0	0.00	15.65	15.65	15.65	8862
1777307400	15.65	0.1	0.64	15.55	15.65	15.55	21008
1777048200	15.55	0	0.00	15.55	15.55	15.15	118834
1776961800	15.55	0	0.00	15.55	15.55	15.15	159250
1776875400	15.55	0	0.00	15.55	15.55	15.4	3896
1776789000	15.55	0	0.00	15.55	15.55	15.4	15068
1776702600	15.55	0	0.00	15.55	15.55	15.55	32362
1776443400	15.55	0	0.00	15.55	15.55	15.55	10600
1776357000	15.55	0	0.00	15.55	15.55	15.55	52751
1776270600	15.55	0	0.00	15.55	15.55	15.25	108085
1776184200	15.55	0	0.00	15.55	15.8	15.55	350503
1776097800	15.55	0	0.00	15.55	15.55	15.3	83949
1775838600	15.55	0	0.00	15.55	15.8	15.3	24265
1775752200	15.55	0	0.00	15.55	15.55	15.3	852
1775665800	15.55	0.3	1.97	15.55	15.55	15.3	4178