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	0.2	1.09950522265	18.19	18.68	18.14	749034	18.26073918	CS
4	2.22	13.7291280148	16.17	18.68	15.64	626522	17.98550248	CS
12	5.59	43.671875	12.8	18.68	12.44	469731	16.14263415	CS
26	0	0	18.39	21.01	11.09	385006	15.63090219	CS
52	0.33	1.82724252492	18.06	21.01	11.09	462514	15.49961736	CS
156	-24.88	-57.4994222325	43.27	52.69	11.09	274908	23.35414907	CS
260	-37.62	-67.1665773969	56.01	67.5899	11.09	214634	28.64038452	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	18.39	0.04	0.22	18.45	18.47	18.34	483060
1782945300	18.35	0.04	0.22	18.37	18.5	18.31	359534
1782858900	18.31	-0.07	-0.38	18.34	18.68	18.27	872634
1782772500	18.38	0.18	0.99	18.24	18.4	18.16	660837
1782513300	18.2	0.06	0.33	18.17	18.21	18.145	1162303
1782426900	18.14	-0.03	-0.17	18.19	18.21	18.14	689864
1782340500	18.17	0.02	0.11	18.25	18.28	18.15	506863
1782254100	18.15	0.05	0.28	18.2	18.27	18.14	632647
1782167700	18.1	-0.14	-0.77	18.23	18.26	18.1	967504
1781822100	18.24	-0.01	-0.05	18.23	18.29	18.19	1045396
1781735700	18.25	0.01	0.05	18.195	18.3	18.14	1428951
1781649300	18.24	1.87	11.42	18.2	18.565	18.13	2174653
1781562900	16.37	0.05	0.31	16.51	16.86	16.28	178015
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	13.36	576631
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