SLM Corporation【SLM】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	2.44	10.6040851804	23.01	25.47	22.545	2228242	23.66250475	CS
4	3.54	16.1570059334	21.91	25.47	21.26	2854291	22.46650075	CS
12	3.8	17.5519630485	21.65	25.47	20.82	2857040	22.47587344	CS
26	-2.13	-7.72298767223	27.58	29.33	17.77	3254037	22.73357122	CS
52	-7.02	-21.6199568833	32.47	34.97	17.77	3012472	25.63180098	CS
156	9.42	58.7648159701	16.03	34.97	12.26	2420163	23.93129528	CS
260	5.27	26.1149653122	20.18	34.97	10.81	2417252	21.0975828	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
1782513300	25.45	0.84	3.41	24.47	25.52	24.38	6016372
1782426900	24.61	0.77	3.23	24.03	25.12	24	2660683
1782340500	23.84	0.6	2.58	23.24	24.03	23.24	1583614
1782254100	23.24	0.4	1.75	22.8	23.46	22.745	2594837
1782167700	22.84	-0.19	-0.83	23.01	23.065	22.545	2073833
1781822100	23.03	0.08	0.35	22.99	23.45	22.82	5175654
1781735700	22.95	0.5	2.23	22.49	23.56	22.41	3089451
1781649300	22.45	0.53	2.42	22.29	22.58	22.1	2313134
1781562900	21.92	-0.46	-2.06	22.57	22.885	21.75	2855169
1781303700	22.38	0.24	1.08	22.16	22.535	21.72	3003612
1781217300	22.14	0.84	3.94	21.4	22.225	21.325	2434353
1781130900	21.3	-1.75	-7.59	22.39	22.84	21.26	6947042
1781044500	23.05	0.67	2.99	22.63	23.31	22.6	1871132
1780958100	22.38	-0.01	-0.04	22.05	22.675	22.05	1932028
1780698900	22.39	0.11	0.49	22.19	22.535	22.085	3508611
1780612500	22.28	0.66	3.05	21.9	22.64	21.9	3506440
1780526100	21.62	-0.43	-1.95	21.96	21.96	21.355	1996484
1780439700	22.05	-0.01	-0.05	21.98	22.17	21.8	1956273
1780353300	22.06	-0.06	-0.27	22.12	22.275	21.85	2868732
1780094100	22.12	0.25	1.14	21.91	22.47	21.91	1860449
1780007700	21.87	-0.01	-0.05	21.86	22.18	21.785	1433474
1779921300	21.88	-0.2	-0.91	22.25	22.44	21.87	1430928
1779834900	22.08	-0.07	-0.32	22.16	22.375	21.72	1401183
1779489300	22.15	0.2	0.91	22.1	22.315	22.03	1007493
1779402900	21.95	-0.07	-0.32	21.89	22.04	21.58	1632129
1779316500	22.02	0.56	2.61	21.46	22.11	21.14	1684555
1779230100	21.46	-0.39	-1.78	21.88	21.88	21.26	1628915
1779143700	21.85	0.68	3.21	21.24	22	21.18	2319867
1778884500	21.17	-0.42	-1.95	21.63	21.685	21.06	2167705
1778798100	21.59	0.27	1.27	21.5	21.795	21.28	2527001
1778711700	21.32	-0.69	-3.13	21.86	21.86	20.93	2796363
1778625300	22.01	0.25	1.15	21.86	22.22	21.6	2350896
1778538900	21.76	-0.71	-3.16	22.42	22.535	21.65	2715154
1778279700	22.47	-0.19	-0.84	22.66	22.695	22.14	1885391
1778193300	22.66	0.13	0.58	22.65	22.95	22.5	1738840
1778106900	22.53	-0.01	-0.04	22.77	22.9	22.47	1584303
1778020500	22.54	0.03	0.13	22.5	22.815	22.49	1156438
1777934100	22.51	-0.18	-0.79	22.68	23.025	22.44	1982204
1777674900	22.69	-0.39	-1.69	23.08	23.245	22.665	2114689
1777588500	23.08	0.09	0.39	22.98	23.29	22.7503	2175690
1777502100	22.99	-0.44	-1.88	23.44	23.605	22.54	3533308
1777415700	23.43	0	0.00	23.64	24.02	23.37	3850565
1777329300	23.43	-0.4	-1.68	23.75	24.27	23.325	3569487
1777070100	23.83	0.41	1.75	23.04	24.625	22.28	11689990
1776983700	23.42	0.32	1.39	22.93	23.98	22.26	8530960
1776897300	23.1	0.31	1.36	22.84	23.165	22.6617	2180967
1776810900	22.79	-0.32	-1.38	23.2	23.5	22.725	2391641
1776724500	23.11	0.47	2.08	22.62	23.17	22.425	2166598
1776465300	22.64	0.46	2.07	22.39	23.015	22.39	3888714
1776378900	22.18	0.77	3.60	21.41	22.345	21.41	3833102
1776292500	21.41	-0.64	-2.90	22.23	22.34	20.82	4736497
1776206100	22.05	0.1	0.46	21.95	22.19	21.8125	2065677
1776119700	21.95	0.48	2.24	21.36	22.105	21.25	3488474
1775860500	21.47	0.03	0.14	21.38	21.63	21.25	2610250
1775774100	21.44	-0.2	-0.92	21.48	21.79	21.345	3003813
1775687700	21.64	-0.26	-1.19	22.5	22.86	21.61	3236608
1775601300	21.9	-0.26	-1.17	22.04	22.26	21.66	2897973
1775514900	22.16	0.52	2.40	21.65	22.38	21.49	3211934
1775169300	21.64	-0.1	-0.46	21.7	21.84	20.72	5382503
1775082900	21.74	0.33	1.54	21.48	21.97	21.38	3342422
1774996500	21.41	0.77	3.73	20.95	21.825	20.8	2796817
1774910100	20.64	0.28	1.38	20.63	20.84	20.45	2313155