SB Finanical Group Inc【SBFG】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	0.87	3.62047440699	24.03	25.725	22.86	223263	24.73206589	CS
4	3.94	18.7977099237	20.96	25.725	20.96	80895	24.25622699	CS
12	2.92	13.2848043676	21.98	25.725	20.82	32706	23.7871921	CS
26	2.49	11.1111111111	22.41	25.725	19.535	21499	23.00825117	CS
52	5.72	29.8227320125	19.18	25.725	18.1598	19473	21.91158342	CS
156	12.01	93.1730023274	12.89	25.725	12.17	14818	20.11174613	CS
260	6.06	32.1656050955	18.84	25.725	11.82	12155	19.35013615	CS

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
1782945300	25.59	0.32	1.27	25.44	25.725	23.8901	48756
1782858900	25.27	0.81	3.31	24.5	25.665	24.12	65380
1782772500	24.46	-0.29	-1.17	24.71	24.91	23.615	59036
1782513300	24.75	1.32	5.63	23.57	24.77	22.86	884162
1782426900	23.43	-0.38	-1.60	24.03	25.05	23.16	58979
1782340500	23.81	0.66	2.85	23.265	24.05	22.845	77295
1782254100	23.15	0.12	0.52	22.93	23.29	22.795	40326
1782167700	23.03	0.02	0.09	23.01	23.075	22.54	62474
1781822100	23.01	0.5	2.22	22.72	23.05	22.075	29415
1781735700	22.51	0.18	0.81	22.31	22.93	22.125	26410
1781649300	22.33	-0.6	-2.62	22.93	23.16	22.33	28412
1781562900	22.93	-0.38	-1.63	23.49	23.65	22.845	23530
1781303700	23.31	0.46	2.01	22.83	23.445	22.6763	32818
1781217300	22.85	0.18	0.79	22.67	22.85	21.7101	17767
1781130900	22.67	-0.22	-0.96	22.89	23	22.1925	15519
1781044500	22.89	0.65	2.92	22.24	22.89	21.995	16927
1780958100	22.24	0.02	0.09	22.22	22.44	21.925	17422
1780698900	22.22	0.12	0.54	21.87	22.38	21.62	16267
1780612500	22.1	1.08	5.11	20.96	22.1	20.96	16110
1780526100	21.025	-0.13	-0.59	21.29	21.29	21	28081
1780439700	21.15	-0.23	-1.08	21.39	21.795	21.12	13379
1780353300	21.38	-0.22	-1.02	21.52	21.9125	21.27	16730
1780094100	21.6	-0.38	-1.73	21.97	22.4046	21.5	21329
1780007700	21.98	-0.23	-1.04	22.06	22.43	21.61	16921
1779921300	22.21	-0.09	-0.40	22.09	22.365	22.06	10754
1779834900	22.3	0.48	2.20	21.8	22.43	21.8	11141
1779489300	21.82	0.32	1.49	21.56	21.89	21.51	6199
1779402900	21.5	-0.27	-1.24	21.5	21.67	21.37	8752
1779316500	21.77	0.19	0.88	21.39	21.77	21.39	5679
1779230100	21.58	0.18	0.84	21.31	21.7	21.1	5377
1779143700	21.4	0.14	0.66	21.26	21.755	21.26	6437
1778884500	21.26	-0.61	-2.79	21.6	21.61	21.26	9022
1778798100	21.87	-0.09	-0.41	21.97	22.265	21.87	4862
1778711700	21.96	-0.52	-2.31	22.14	23	21.96	4233
1778625300	22.48	0.14	0.63	22.34	22.48	21.9501	5191
1778538900	22.34	0.06	0.27	21.68	22.34	21.68	6639
1778279700	22.28	-0.52	-2.28	22.65	22.775	22.28	6239
1778193300	22.8	0.33	1.47	22.32	22.97	22.32	5523
1778106900	22.47	0.68	3.12	21.79	22.655	21.79	9497
1778020500	21.79	0.26	1.21	21.34	21.79	21.34	5209
1777934100	21.53	-0.16	-0.74	21.69	22.345	21.145	18741
1777674900	21.69	0.85	4.08	20.86	21.69	20.86	5663
1777588500	20.84	-0.41	-1.93	21.04	21.475	20.82	8597
1777502100	21.25	-1.22	-5.43	21.9	22.09	21.25	17909
1777415700	22.47	0.13	0.58	22.54	23	22.34	12060
1777329300	22.34	0.16	0.72	22.16	23	22.16	11382
1777070100	22.18	0.87	4.08	21.32	22.37	21.32	4714
1776983700	21.31	-0.28	-1.30	21.4	22.0399	20.93	4703
1776897300	21.59	0.6	2.86	20.88	21.67	20.88	7174
1776810900	20.99	-0.93	-4.24	21.82	21.82	20.99	4742
1776724500	21.92	-0.62	-2.75	22.28	22.55	21.92	11122
1776465300	22.54	0.6	2.73	22.22	22.7	22.18	10797
1776378900	21.94	-0.23	-1.04	22	22.17	21.94	3069
1776292500	22.17	-0.36	-1.60	22.16	22.42	22.05	5531
1776206100	22.53	0.1	0.45	22.36	22.53	22.07	4716
1776119700	22.43	0.13	0.58	22.06	22.7	21.25	9910
1775860500	22.3	0.08	0.36	22.31	22.6	22.0901	4065
1775774100	22.22	-0.15	-0.67	21.98	22.22	21.143	7831
1775687700	22.37	1.3	6.17	21.46	22.37	21.46	13752
1775601300	21.07	0.45	2.18	20.62	21.07	20.62	8600
1775514900	20.62	0.14	0.68	20.42	21.09	20.42	15895
1775169300	20.48	-0.28	-1.35	20.53	21.175	20.34	9826