Simulations Plus Inc【SLP】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	0.28	1.74563591022	16.04	16.82	15.64	174305	16.12663364	CS
4	2.98	22.3388305847	13.34	17.765	13.32	211349	15.94727742	CS
12	4.48	37.8378378378	11.84	17.765	11.09	330032	14.44862886	CS
26	-3.16	-16.2217659138	19.48	21.01	11.09	323207	15.15557808	CS
52	-2.88	-15	19.2	21.01	11.09	449510	15.35248298	CS
156	-30.24	-64.9484536082	46.56	52.69	11.09	263435	23.70969486	CS
260	-38.09	-70.0055136923	54.41	67.5899	11.09	207659	29.18856755	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	16.32	-0.17	-1.03	16.489999	16.82	16.14	160739
1781217300	16.489999	0.55	3.45	15.94	16.545	15.67	171515
1781130900	15.94	-0.07	-0.44	16	16.42	15.8	172891
1781044500	16.01	0.1	0.63	15.94	16.668	15.68	182330
1780958100	15.91	0.03	0.19	16.04	16.12	15.64	184049
1780698900	15.88	-0.77	-4.62	16.61	16.739999	15.73	204264
1780612500	16.649999	0.48	2.97	16.17	17.06	16.17	148938
1780526100	16.17	-0.6	-3.58	16.5	16.5	15.2901	253228
1780439700	16.77	-0.96	-5.41	17.61	17.61	16.739999	198136
1780353300	17.73	0.62	3.62	16.87	17.765	16.81	371434
1780094100	17.11	0.4	2.39	16.71	17.348	16.44	260844
1780007700	16.71	1.16	7.46	15.58	16.87	15.53	263786
1779921300	15.55	0.27	1.77	15.35	15.78	15.28	187078
1779834900	15.28	-0.09	-0.59	15.43	15.74	15.18	231984
1779489300	15.37	0.26	1.72	15.13	15.589	15.13	171320
1779402900	15.11	0.64	4.42	14.32	15.31	14.11	262293
1779316500	14.47	0.37	2.62	14.19	14.51	13.71	194930
1779230100	14.1	0.32	2.32	13.8	14.18	13.4	188367
1779143700	13.78	0.44	3.30	13.34	13.845	13.32	207509
1778884500	13.34	-0.04	-0.30	13.52	13.68	13.21	300610
1778798100	13.38	-0.19	-1.40	13.57	13.73	13.27	286901
1778711700	13.57	-0.39	-2.79	13.84	14.2	13.4	335928
1778625300	13.96	-0.73	-4.97	14.55	14.87	13.705	409895
1778538900	14.69	-1.99	-11.93	16.53	16.795	14.328	592927
1778279700	16.68	0.62	3.86	15.98	16.75	15.71	243753
1778193300	16.059999	0.18	1.13	15.96	16.75	15.66	372426
1778106900	15.88	0.17	1.08	17.32	17.4	14.82	2226113
1778020500	15.71	0.56	3.70	15.1	15.74	14.62	182004
1777934100	15.15	0.24	1.61	14.98	15.37	14.74	222087
1777674900	14.91	0.74	5.22	14.28	14.94	14.28	178507
1777588500	14.17	0.18	1.29	14.02	14.2	13.79	250707
1777502100	13.99	-0.88	-5.92	14.69	14.81	13.955	320995
1777415700	14.87	0.26	1.78	14.59	15.01	14.55	200067
1777329300	14.61	0.05	0.34	14.51	14.9	14.445	197985
1777070100	14.56	0.28	1.96	14.33	14.7	14.09	203589
1776983700	14.28	-0.91	-5.99	15.04	15.04	14.11	318649
1776897300	15.19	-0.12	-0.78	15.47	15.69	14.8	367289
1776810900	15.31	0.34	2.27	15.1	15.35	14.915	318926
1776724500	14.97	0.6	4.18	14.32	15.01	14.19	513236
1776465300	14.37	0.25	1.77	14.19	14.83	14.19	344334
1776378900	14.12	-0.52	-3.55	14.56	14.93	13.93	495948
1776292500	14.64	1.27	9.50	13.37	14.76	13.37	575100
1776206100	13.37	0.42	3.24	13.08	13.6	12.98	452502
1776119700	12.95	-0.09	-0.69	12.9	13.6163	12.595	574314
1775860500	13.04	0.05	0.38	15.555	15.555	12.62	1318097
1775774100	12.99	-0.01	-0.08	12.8	13.2154	12.44	746655
1775687700	13	0.35	2.77	13.1	13.25	12.74	377266
1775601300	12.65	0.19	1.52	12.41	12.71	12.08	301350
1775514900	12.46	0.47	3.92	11.97	12.49	11.76	262357
1775169300	11.99	0.03	0.25	11.76	12.1	11.56	145601
1775082900	11.96	0.14	1.18	11.97	12.12	11.84	157170
1774996500	11.82	0.46	4.05	11.42	11.82	11.34	260801
1774910100	11.36	-0.06	-0.53	11.45	11.7	11.09	206179
1774650900	11.42	-0.28	-2.39	11.71	11.71	11.28	201497
1774564500	11.7	0.16	1.39	11.54	12.145	11.54	201883
1774478100	11.54	-0.03	-0.26	11.69	11.835	11.38	169029
1774391700	11.57	-0.37	-3.10	11.87	12.08	11.3047	158666
1774305300	11.94	0.27	2.31	11.84	12.05	11.58	126616
1774046100	11.67	-0.04	-0.34	11.71	11.8	11.395	123632
1773959700	11.71	0.08	0.69	11.53	11.91	11.43	171890
1773873300	11.63	-0.29	-2.43	11.85	11.9	11.5653	192789
1773786900	11.92	-0.2	-1.65	12.2	12.47	11.87	180306
1773700500	12.12	-0.32	-2.57	12.58	12.69	11.93	297868