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	0.67	1.33466135458	50.2	53.14	49.745	275750	51.28297452	CS
4	4.41	9.49203616014	46.46	53.14	46.01	237978	49.61722689	CS
12	12.86	33.833201789	38.01	53.14	37.77	239189	44.78683952	CS
26	11.63	29.6381243629	39.24	53.14	33.72	228918	41.26827637	CS
52	8.37	19.6941176471	42.5	53.14	33.72	222005	41.68446279	CS
156	21.46	72.9683781027	29.41	53.9	26.99	209343	41.39863294	CS
260	22.28	77.9293459251	28.59	53.9	24.8878	171654	38.82963038	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
1783031700	50.87	-1.49	-2.85	52.25	52.38	50.58	201567
1782945300	52.36	0.27	0.52	52.725	53.14	52.23	206597
1782858900	52.09	0.81	1.58	51.15	52.42	51.15	183990
1782772500	51.28	0.41	0.81	50.85	51.49	50.25	239707
1782513300	50.87	0.34	0.67	50.3	51.25	50.05	568494
1782426900	50.53	0.82	1.65	50.2	50.795	49.745	179964
1782340500	49.71	0.52	1.06	49.42	50.15	49.19	177555
1782254100	49.19	-0.14	-0.28	49	49.935	48.52	183559
1782167700	49.33	-0.3	-0.60	49.63	50.14	49.2	253196
1781822100	49.63	0.99	2.04	49.55	50	48.9401	499558
1781735700	48.64	-0.63	-1.28	49	49.45	48.2	267017
1781649300	49.27	-0.08	-0.16	49.59	50.16	49.17	165351
1781562900	49.35	-0.66	-1.32	50.49	50.81	49.08	180097
1781303700	50.01	0.47	0.95	49.54	50.4299	48.73	138578
1781217300	49.54	0.68	1.39	49.06	49.68	47.66	165373
1781130900	48.86	-0.01	-0.02	49.03	49.69	48.69	165813
1781044500	48.87	0.72	1.50	48.23	49.22	47.175	243488
1780958100	48.15	1.44	3.08	46.84	48.68	46.12	241769
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	38.64	38.06	153174
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