Sigmaroc Plc【SRC】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	-4.6	-3.72469635628	123.5	125.9	116.2	2543133	121.22071242	DE
4	-0.1	-0.0840336134454	119	125.9	109.9	3561494	117.07318867	DE
12	-9.5	-7.39875389408	128.4	138	105.2	5614408	119.86646144	DE
26	-2.3	-1.89768976898	121.2	153	105.2	4867555	127.55440011	DE
52	8.5	7.69927536232	110.4	153	103	4102412	122.71041337	DE
156	57.1	92.3948220065	61.8	153	43	3353810	94.72031753	DE
260	32.4	37.4566473988	86.5	153	36	2447965	90.26078818	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
1780590600	117.8	0.9	0.77	117.8	118.8	116.2	1037733
1780504200	116.9	-2.4	-2.01	122.6	122.7	116.9	1806008
1780417800	119.3	-0.6	-0.50	119.7	122.6	119.1	1126473
1780331400	119.9	-4.8	-3.85	124	124	119.4	3523185
1780072200	124.7	1.6	1.30	123.5	125.9	122.7	5222268
1779985800	123.1	1.5	1.23	120	123.1	119.9	3915661
1779899400	121.6	4.1	3.49	116	121.6	116	6188658
1779813000	117.5	4.3	3.80	115	117.8	114.8	4109607
1779467400	113.2	1.2	1.07	111.8	114.1	111.8	2210034
1779381000	112	0.6	0.54	113.2	113.2	110.4	3221465
1779294600	111.4	0	0.00	110.1	112.6	109.9	2768696
1779208200	111.4	-1.1	-0.98	113.5	113.8	111	6406249
1779121800	112.5	-1.6	-1.40	112	114.2	110	6286207
1778862600	114.1	-4	-3.39	116.4	116.4	112.2	2769557
1778776200	118.1	2.3	1.99	120	120	116.3	2044617
1778689800	115.8	1.7	1.49	115.7	116	113.9	3619916
1778603400	114.1	-4.3	-3.63	116	116.7	114	2653852
1778517000	118.4	-1.6	-1.33	123	123	118.1	4627260
1778257800	120	-0.6	-0.50	119	121.6	118.6	4130948
1778171400	120.6	1.8	1.52	119.2	122.2	119.2	6144692
1778085000	118.8	4.8	4.21	115.1	121.7	115.1	18671476
1777998600	114	-8.5	-6.94	121.8	121.8	113.4	6723454
1777653000	122.5	-0.8	-0.65	121.8	123.3	121.7	1696888
1777566600	123.3	-1.2	-0.96	129.1	129.1	120.3	5251370
1777480200	124.5	-0.5	-0.40	125.9	125.9	123.2	2685418
1777393800	125	-1	-0.79	124.6	126.1	124.1	4301597
1777307400	126	0.8	0.64	125.5	126.8	125.3	1726778
1777048200	125.2	-1.8	-1.42	124.6	127.6	124.5	1699816
1776961800	127	-2.4	-1.85	128.8	129	125.7	2591402
1776875400	129.4	-2.5	-1.90	131.9	132.4	129.4	4809967
1776789000	131.9	-0.1	-0.08	134	134	131	1982253
1776702600	132	-3	-2.22	132	133.4	129.5	7959121
1776443400	135	6.7	5.22	130	138	127.4	9591732
1776357000	128.3	-3.6	-2.73	132.4	133.6	128	4737238
1776270600	131.9	1.5	1.15	129.5	132.9	129.5	7353424
1776184200	130.4	5.8	4.65	125.3	130.4	125.3	6779159
1776097800	124.6	-3.7	-2.88	130	130	123.5	3626400
1775838600	128.3	2.5	1.99	128.8	131.6	126	8499942
1775752200	125.8	0.1	0.08	125	126.9	123.9	3217783
1775665800	125.7	11.2	9.78	119.8	127.8	119.8	8403985
1775579400	114.5	-3.9	-3.29	117.8	119	113.7	3662164
1775147400	118.4	-4	-3.27	117	120.4	116.6	9857931
1775061000	122.4	5.8	4.97	119.8	123.6	119.4	6611434
1774974600	116.6	0	0.00	119.8	119.8	115.8	3164528
1774888200	116.6	0.2	0.17	115.2	117.2	114.8	3050034
1774632600	116.4	-4	-3.32	120	120.8	116	10518761
1774546200	120.4	-1.6	-1.31	122	122.2	119.4	8260781
1774459800	122	6.2	5.35	120	123	117.4	9503479
1774373400	115.8	2.8	2.48	113	116.6	112.6	6815111
1774287000	113	3.4	3.10	107	115.4	105.2	6241370
1774027800	109.6	1.6	1.48	110.8	111.8	108.8	7074091
1773941400	108	-5	-4.42	112.6	112.6	107.6	9228141
1773855000	113	-4	-3.42	117.2	119.4	111.6	6692686
1773768600	117	1.8	1.56	117	117.6	113.8	20285422
1773682200	115.2	-7.6	-6.19	128.19999	128.19999	114.4	11475573
1773423000	122.8	-4.2	-3.31	128.4	128.4	122.8	4383361
1773336600	127	-2	-1.55	128	128.4	125.2	3296968
1773250200	129	2.2	1.74	126.4	129.8	126	7763063
1773163800	126.8	5.8	4.79	124.6	128.4	124	5793964
1773077400	121	-9	-6.92	125.8	125.8	120.4	5455901
1772818200	130	-5.8	-4.27	140	140	127	3765818
1772731800	135.8	-1.2	-0.88	136.4	138.6	135.8	2196155