ScanSource Inc【SCSC】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	0.72	1.56555772994	45.99	48.7	45.266	262412	47.13572722	CS
4	3.23	7.42870285189	43.48	48.7	40.88	261815	44.54040088	CS
12	10.65	29.534109817	36.06	48.7	33.94	227014	40.813463	CS
26	5.49	13.3187772926	41.22	48.7	33.76	213860	39.97685688	CS
52	5.57	13.5391346621	41.14	48.7	33.76	214317	41.08971446	CS
156	17.21	58.3389830508	29.5	53.9	26.99	205614	40.99134263	CS
260	17.71	61.0689655172	29	53.9	24.8878	168915	38.52462326	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
1780698900	46.71	-0.73	-1.54	47.23	47.46	46.11	241859
1780612500	47.44	1.57	3.42	46.46	47.5	46.01	219625
1780526100	45.87	-2.21	-4.60	47.56	47.78	45.28	295466
1780439700	48.08	-0.05	-0.10	48.18	48.7	47.78	325598
1780353300	48.13	1.86	4.02	45.86	48.215	45.266	219235
1780094100	46.27	0.45	0.98	45.99	47.31	45.795	252134
1780007700	45.82	0.41	0.90	45.5	46	45.145	168770
1779921300	45.41	0.46	1.02	45.26	46.01	44.892	190690
1779834900	44.95	0.86	1.95	44.36	45.37	44.36	296164
1779489300	44.09	1.4	3.28	42.87	44.275	42.87	147110
1779402900	42.69	-0.41	-0.95	42.7	42.91	42.17	204338
1779316500	43.1	0.62	1.46	42.54	43.42	42.23	153673
1779230100	42.48	-0.49	-1.14	42.5	42.96	42.23	307607
1779143700	42.97	0.86	2.04	42.49	43.38	41.76	176919
1778884500	42.11	-0.81	-1.89	42.05	42.95	42.01	309215
1778798100	42.92	0.91	2.17	42.51	43.38	41.92	211858
1778711700	42.01	-1.49	-3.43	43.4	43.8	40.88	470359
1778625300	43.5	-0.23	-0.53	43.63	43.95	43.25	320967
1778538900	43.73	-2.17	-4.73	45.9	46.635	43.64	308858
1778279700	45.9	2.61	6.03	43.48	46.09	43.39	395908
1778193300	43.29	2.36	5.77	43.25	45.55	41.115	451582
1778106900	40.93	-1.3	-3.08	42.53	42.67	40.76	282891
1778020500	42.23	0.96	2.33	41.39	42.36	41.39	198591
1777934100	41.27	0.12	0.29	41.075	42.19	40.37	233750
1777674900	41.15	0.03	0.07	41.37	41.83	40.43	240926
1777588500	41.12	0.82	2.03	40.3	41.24	39.94	214642
1777502100	40.3	-0.38	-0.93	40.52	40.72	40.105	245118
1777415700	40.68	0.02	0.05	40.76	41.14	40.325	251388
1777329300	40.66	0.23	0.57	40.39	41.09	37.86	333800
1777070100	40.43	0.49	1.23	39.88	40.62	39.41	154855
1776983700	39.94	-0.42	-1.04	40.46	40.85	39.27	271199
1776897300	40.36	-0.04	-0.10	40.53	40.97	40.25	157776
1776810900	40.4	1.03	2.62	39.34	41.01	39.04	251195
1776724500	39.37	-0.18	-0.46	39.4	39.85	39.25	121664
1776465300	39.55	0.97	2.51	39.29	39.985	38.74	167111
1776378900	38.58	0.39	1.02	37.89	38.775	37.815	178777
1776292500	38.19	-0.42	-1.09	38.36	38.63	38.06	152823
1776206100	38.61	-0.55	-1.40	39.21	39.76	38.6	185910
1776119700	39.16	1.07	2.81	37.9	39.28	37.77	155758
1775860500	38.09	-0.12	-0.31	38.3	38.41	37.82	132671
1775774100	38.21	0.05	0.13	38.01	38.6799	37.925	213707
1775687700	38.16	0.99	2.66	39.16	39.16	38.05	229132
1775601300	37.17	0.27	0.73	36.8	37.44	36.5925	241428
1775514900	36.9	0.41	1.12	36.53	36.94	36.21	148476
1775169300	36.49	-0.06	-0.16	35.95	37.13	35.845	210669
1775082900	36.55	0.25	0.69	36.62	37.23	36.33	217822
1774996500	36.3	0.42	1.17	36.45	36.8	35.44	147278
1774910100	35.88	-0.17	-0.47	36.33	36.53	35.72	193245
1774650900	36.05	-0.74	-2.01	36.48	36.61	35.95	199026
1774564500	36.79	0.03	0.08	36.45	37.13	36.21	241595
1774478100	36.76	0.07	0.19	36.92	37.29	36.2	170159
1774391700	36.69	0.73	2.03	35.57	37.01	35.45	207313
1774305300	35.96	1.33	3.84	35.85	36.44	35.125	194841
1774046100	34.63	-0.37	-1.06	35.1	35.245	34.31	123870
1773959700	35	0.73	2.13	33.94	35.46	33.94	233852
1773873300	34.27	-1.29	-3.63	35.04	35.48	34.1	263770
1773786900	35.56	0.11	0.31	35.77	36.1631	35.25	153162
1773700500	35.45	-0.39	-1.09	35.9414	36.33	35.43	224340
1773441300	35.84	-0.11	-0.31	36.06	36.48	35.3201	196202
1773354900	35.95	-0.22	-0.61	35.49	36.58	35.49	196052
1773268500	36.17	-0.03	-0.08	35.86	36.48	35.75	174564
1773182100	36.2	0.12	0.33	35.73	36.97	35.73	201297
1773095700	36.08	-0.11	-0.30	35.59	36.18	35.14	208901
1772840100	36.19	-1.48	-3.93	36.34	36.83	35.565	193050