Saga Communications Inc【SGA】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	1.07	9.81651376147	10.9	12.11	10.85	35724	11.49754669	CS
4	-0.37	-2.99837925446	12.34	12.9402	10.8	20560	11.64802932	CS
12	-0.09	-0.746268656716	12.06	13.02	10.75	25171	11.62896416	CS
26	-2.63	-18.0136986301	14.6	15.1	10.75	20394	12.46927051	CS
52	-11.58	-49.1719745223	23.55	23.946	10.75	17380	14.66502375	CS
156	-10.6	-46.9649977847	22.57	29.75	10.75	15042	20.01986584	CS
260	-12.7	-51.4795297933	24.67	31.95	10.75	13790	21.0871122	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
1741905300	11.97	0.26	2.22	11.74	11.99	11.67	13121
1741818900	11.71	-0.4	-3.30	11.83	12	11.2755	22713
1741732500	12.11	1	9.00	11.3	12.11	11.1	41340
1741646100	11.11	-0.09	-0.80	11.16	11.835	11.11	40006
1741390500	11.2	-0.23	-2.01	11.42	11.8513	11.11	42305
1741304100	11.43	0.53	4.86	10.87	11.4348	10.85	33945
1741217700	10.9	0.1	0.93	10.91	10.9399	10.8001	27946
1741131300	10.8	-0.27	-2.44	11.17	11.2366	10.8	10754
1741044900	11.07	-0.18	-1.60	11.36	11.5299	11.07	14100
1740785700	11.25	-0.06	-0.49	11.34	11.5	11.05	6164
1740699300	11.305	-0.33	-2.79	11.62	11.62	11.28	9905
1740612900	11.63	0.03	0.26	11.59	11.89	11.45	11202
1740526500	11.6	-0.09	-0.77	11.69	11.8	11.435	17931
1740440100	11.69	-0.34	-2.83	12.16	12.489	11.6047	17911
1740180900	12.03	-0.11	-0.91	12.16	12.2	12.01	2894
1740094500	12.14	-0.12	-0.98	12.17	12.205	12.01	6303
1740008100	12.26	0.06	0.49	12.12	12.3	12.12	45117
1739921700	12.2	-0.41	-3.25	12.49	12.49	12.2	10826
1739576100	12.61	0.08	0.64	12.56	12.9402	12.45	28003
1739489700	12.53	0.13	1.05	12.34	12.53	12.33	6319
1739403300	12.4	0.08	0.65	12.32	12.435	12.26	7212
1739316900	12.32	-0.16	-1.28	12.45	12.6	12.23	11917
1739230500	12.48	-0.36	-2.80	12.73	12.73	12.39	10563
1738971300	12.84	0.03	0.23	12.82	13.01	12.69	6830
1738884900	12.81	-0.02	-0.16	13.02	13.02	12.69	2143
1738798500	12.83	0.14	1.10	12.76	12.85	12.423	14210
1738712100	12.69	0.16	1.28	12.72	12.7499	12.565	5999
1738625700	12.53	0.08	0.64	12.49	13.02	12.36	16457
1738366500	12.45	0.03	0.24	12.435	12.57	12.35	7242
1738280100	12.42	-0.04	-0.32	12.46	12.5	12.27	3077
1738193700	12.46	-0.04	-0.32	12.4	12.605	12.2	11648
1738107300	12.5	0.14	1.13	12.3	12.5	12.2	16941
1738020900	12.36	-0.17	-1.36	12.59	12.59	12.31	13442
1737761700	12.53	0.15	1.21	12.28	12.5755	12.28	11814
1737675300	12.38	0	0.00	12.38	12.38	12.38	0
1737588900	12.38	0.35	2.91	12.2	12.4998	12.0677	14572
1737502500	12.03	0.08	0.71	12.01	12.2493	11.95	15220
1737156900	11.945	0.32	2.71	11.57	11.945	11.57	19939
1737070500	11.63	-0.23	-1.94	11.75	11.85	11.5686	13169
1736984100	11.86	-0.02	-0.17	11.86	11.9438	11.75	12815
1736897700	11.88	0.48	4.21	11.5	11.94	11.5	43558
1736811300	11.4	-0.1	-0.87	11.45	11.55	11.37	13394
1736552100	11.5	-0.05	-0.43	11.61	11.675	11.3	16544
1736379300	11.55	-0.1	-0.86	11.7	12	11.5	43964
1736292900	11.65	0.28	2.46	11.43	11.93	11.43	30284
1736206500	11.37	-0.52	-4.37	12.07	12.07	11.37	21194
1735947300	11.89	0.63	5.60	11.33	11.98	11.33	46776
1735860900	11.26	0.23	2.09	11.05	11.45	11.05	5571
1735688100	11.03	0.04	0.36	11	11.25	10.75	296505
1735601700	10.99	-0.23	-2.05	11.25	11.35	10.95	22561
1735342500	11.22	-0.46	-3.94	11.8	11.8	11.22	35580
1735256100	11.68	0.1	0.86	11.54	11.891	11.54	15694
1735077840	11.58	-0.1	-0.86	11.68	11.76	11.55	10200
1734996900	11.68	-0.22	-1.85	11.81	11.98	11.6	10936
1734737700	11.9	0	0.00	11.85	11.9799	11.75	137789
1734651300	11.9	0	0.00	11.99	12.0794	11.855	5446
1734564900	11.9	-0.22	-1.82	11.94	12.07	11.84	26130
1734478500	12.12	0.06	0.50	12	12.31	11.75	32658
1734392100	12.06	-0.67	-5.26	12.49	12.71	12.01	17610