Sthree【STEM】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	2.8	1.67264038232	167.4	173.6	163.8	632296	166.56049045	DE
4	-0.4	-0.234466588511	170.6	185.8	150.4	551111	165.21928647	DE
12	-1	-0.584112149533	171.2	185.8	143	404249	162.74612086	DE
26	-1.4	-0.815850815851	171.6	196.8	143	306159	168.62699049	DE
52	-74.8	-30.5306122449	245	254	134	415366	181.09019242	DE
156	-215.8	-55.9067357513	386	457.5	134	327719	273.22807021	DE
260	-299.8	-63.7872340426	470	610	134	333236	344.0151881	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
1780677000	170.4	1.8	1.07	169.6	173.6	169.6	246797
1780590600	168.6	3.8	2.31	164.4	170.2	164.4	359956
1780504200	164.8	-0.6	-0.36	165.19999	167.6	163.8	1338020
1780417800	165.4	-3	-1.78	170.6	172	165.4	521428
1780331400	168.4	1.6	0.96	167.4	172.8	167.19999	695278
1780072200	166.8	-3	-1.77	170	172	164.19999	211947
1779985800	169.8	3.2	1.92	166.8	169.8	165.19999	478452
1779899400	166.6	3.8	2.33	166.8	166.8	163.6	422743
1779813000	162.8	5.6	3.56	154	163.19999	154	591858
1779467400	157.19999	-3.6	-2.24	165	165	156.4	993288
1779381000	160.8	3.4	2.16	150.4	162.19999	150.4	378500
1779294600	157.4	-1.8	-1.13	158.6	159.6	155.8	307544
1779208200	159.19999	4.8	3.11	156.4	159.4	154.4	247182
1779121800	154.4	1.8	1.18	151.19999	155.19999	151	391514
1778862600	152.6	-7.6	-4.74	167.6	167.6	152.19999	474883
1778776200	160.19999	-15.4	-8.77	174	174	159.4	1205713
1778689800	175.6	-5	-2.77	179.4	180.8	174.6	626440
1778603400	180.6	-4.6	-2.48	185	185	180	474496
1778517000	185.2	6	3.35	170.6	185.8	170.6	505064
1778257800	179.2	-3.6	-1.97	176.6	183	176.6	284717
1778171400	182.8	10.2	5.91	171.4	182.8	171.4	1251955
1778085000	172.6	0.6	0.35	170.6	177.8	170.6	835963
1777998600	172	-0.6	-0.35	172.8	175.2	171.2	854755
1777653000	172.6	4.8	2.86	170	172.6	165.4	214670
1777566600	167.8	2.4	1.45	166.19999	168.4	164	251090
1777480200	165.4	3	1.85	160	166.8	160	326381
1777393800	162.4	0	0.00	165	165	161.4	300149
1777307400	162.4	5	3.18	149.6	162.8	149.6	261936
1777048200	157.4	-1	-0.63	157.8	158.4	155.4	240467
1776961800	158.4	-0.4	-0.25	157	158.8	156.6	330260
1776875400	158.8	2.4	1.53	156.4	161.4	156.4	472895
1776789000	156.4	1.2	0.77	154	159	154	370042
1776702600	155.19999	-1.6	-1.02	154.19999	160.4	153.6	285076
1776443400	156.8	3.2	2.08	154	158.4	153.8	219128
1776357000	153.6	1	0.66	160	160	153	195579
1776270600	152.6	0.6	0.39	148.4	154.4	148.19999	282013
1776184200	152	1.8	1.20	149.19999	154.8	149.19999	208701
1776097800	150.19999	-0.6	-0.40	149.4	150.8	146.8	246667
1775838600	150.8	1.4	0.94	150	156	150	416791
1775752200	149.4	-3.2	-2.10	146.19999	153	146.19999	174264
1775665800	152.6	4	2.69	155.6	159.6	152.19999	227965
1775579400	148.6	3	2.06	145.19999	153	145.19999	538061
1775147400	145.6	-3.2	-2.15	148.4	148.4	145.19999	221204
1775061000	148.8	-0.2	-0.13	144.8	149.6	144.8	178006
1774974600	149	1	0.68	155.8	155.8	149	366082
1774888200	148	0.4	0.27	150	150	145.8	229259
1774632600	147.6	-1.6	-1.07	148	150	147.4	235501
1774546200	149.19999	1.2	0.81	143	152.4	143	327848
1774459800	148	-0.2	-0.13	148.6	149.8	144	262320
1774373400	148.19999	-2.6	-1.72	149.19999	152.19999	147.6	318849
1774287000	150.8	-1.8	-1.18	150.19999	156.4	147.8	191310
1774027800	152.6	-5	-3.17	155.8	156.6	152.19999	242950
1773941400	157.6	-5	-3.08	168.6	168.6	154.4	270933
1773855000	162.6	-1.4	-0.85	163	165.6	158.8	156503
1773768600	164	-2.6	-1.56	173	173	157.19999	201054
1773682200	166.6	-7.4	-4.25	171.2	172.2	166.6	336777
1773423000	174	0	0.00	177.6	177.6	171.8	151128
1773336600	174	0.2	0.12	173.6	174	171.2	212511
1773250200	173.8	-0.2	-0.11	166.4	175.4	166.4	449192
1773163800	174	2	1.16	175.2	175.6	170.8	286742
1773077400	172	-2.4	-1.38	172.6	175.2	168	678021