S and U Plc【SUS】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	45	2.31362467866	1945	1990	1945	3062	1985.54604833	DE
4	50	2.57731958763	1940	1995	1860	6470	1949.52932767	DE
12	10	0.505050505051	1980	2100	1820	7614	1961.04395617	DE
26	-110	-5.2380952381	2100	2430	1750	8296	2073.41784697	DE
52	190	10.5555555556	1800	2430	1620	10201	1920.16283226	DE
156	-280	-12.3348017621	2270	2450	1230	6176	1849.16509576	DE
260	-640	-24.3346007605	2630	2950	1230	5247	2009.63219376	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
1782750600	1985	5	0.25	1960	1985	1960	3628
1782491400	1980	5	0.25	1980	1990	1980	4153
1782405000	1975	-15	-0.75	1950	1980	1950	568
1782318600	1990	0	0.00	1990	1990	1990	1153
1782232200	1990	10	0.51	1945	1990	1945	5808
1782145800	1980	10	0.51	1955	1980	1955	7274
1781886600	1970	-20	-1.01	1965	1980	1940	4345
1781800200	1990	10	0.51	1985	1990	1955	2020
1781713800	1980	30	1.54	1950	1980	1950	20105
1781627400	1950	-30	-1.52	1995	1995	1950	7865
1781541000	1980	10	0.51	1930	1995	1930	8073
1781281800	1970	35	1.81	1970	1975	1930	9566
1781195400	1935	-15	-0.77	1910	1940	1910	2371
1781109000	1950	50	2.63	1900	1950	1900	3195
1781022600	1900	0	0.00	1900	1925	1860	15625
1780936200	1900	-15	-0.78	1975	1975	1890	4441
1780677000	1915	-10	-0.52	1940	1940	1895	21070
1780590600	1925	35	1.85	1975	1975	1925	4092
1780504200	1890	-40	-2.07	1980	1980	1890	1703
1780417800	1930	-25	-1.28	1940	1940	1930	2345
1780331400	1955	-75	-3.69	1935	1955	1930	1536
1780072200	2030	60	3.05	1995	2030	1990	7350
1779985800	1970	40	2.07	2000	2000	1920	3761
1779899400	1930	0	0.00	1920	1965	1920	3768
1779813000	1930	-30	-1.53	1960	2040	1930	46681
1779467400	1960	-30	-1.51	2010	2010	1960	3962
1779381000	1990	30	1.53	1940	1990	1940	3557
1779294600	1960	100	5.38	2010	2010	1945	11306
1779208200	1860	-40	-2.11	1915	1915	1860	4329
1779121800	1900	10	0.53	1935	1935	1900	1035
1778862600	1890	-40	-2.07	1890	1890	1890	5416
1778776200	1930	10	0.52	1915	1950	1905	4699
1778689800	1920	-40	-2.04	1960	1970	1920	2591
1778603400	1960	-25	-1.26	1975	1975	1905	7344
1778517000	1985	-55	-2.70	2020	2020	1985	4828
1778257800	2040	20	0.99	2020	2060	2000	5738
1778171400	2020	-20	-0.98	2050	2080	2020	10253
1778085000	2040	75	3.82	1980	2060	1980	37661
1777998600	1965	5	0.26	1940	1965	1940	8333
1777653000	1960	50	2.62	1915	1990	1915	6661
1777566600	1910	60	3.24	1900	1910	1870	5348
1777480200	1850	-30	-1.60	1855	1855	1850	1425
1777393800	1880	0	0.00	1895	1895	1880	7911
1777307400	1880	0	0.00	1880	1880	1820	10781
1777048200	1880	-120	-6.00	1935	1970	1880	10607
1776961800	2000	40	2.04	2000	2000	2000	3314
1776875400	1960	20	1.03	1980	2020	1935	4275
1776789000	1940	-70	-3.48	2050	2050	1940	10926
1776702600	2010	-50	-2.43	2040	2050	2000	9662
1776443400	2060	75	3.78	2000	2070	1955	24200
1776357000	1985	5	0.25	1995	2000	1980	4568
1776270600	1980	0	0.00	1980	1990	1980	2388
1776184200	1980	40	2.06	1925	1985	1925	5348
1776097800	1940	20	1.04	1985	1985	1885	3781
1775838600	1920	-20	-1.03	1960	1985	1920	3068
1775752200	1940	20	1.04	1985	1985	1920	5629
1775665800	1920	-100	-4.95	2090	2100	1920	15491
1775579400	2020	0	0.00	1980	2060	1975	2668
1775147400	2020	-60	-2.88	2030	2030	2000	1946
1775061000	2080	180	9.47	1945	2230	1945	15612
1774974600	1900	110	6.15	1830	1900	1830	6042
1774888200	1790	-30	-1.65	1880	1880	1770	23118