1st Source Corporation【SRCE】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	-1.09	-1.39743589744	78	86.64	75.755	120093	77.5107347	CS
4	3.95	5.4139254386	72.96	86.64	71.78	122370	75.29644839	CS
12	9.83	14.6541443053	67.08	86.64	66.24	128270	73.50956256	CS
26	10.47	15.7585791692	66.44	86.64	60.3	126684	70.1029238	CS
52	18.46	31.5825491873	58.45	86.64	56.89	105282	66.80658038	CS
156	31.71	70.1548672566	45.2	86.64	40.96	83118	60.45442875	CS
260	29.71	62.9449152542	47.2	86.64	38.77	70228	56.65298793	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
1781822100	76.91	0.42	0.55	77.28	77.65	76.61	267976
1781735700	76.49	-1.17	-1.51	77.26	78.53	75.755	149479
1781649300	77.66	0.26	0.34	77.79	86.64	77.29	113951
1781562900	77.4	-1.12	-1.43	78.69	79.08	77.205	126511
1781303700	78.52	0.69	0.89	78.18	78.8	78.12	119370
1781217300	77.83	0.25	0.32	78	78.5299	77	91155
1781130900	77.58	0.88	1.15	77.22	77.9899	77.22	113790
1781044500	76.7	0.75	0.99	76.47	78.0999	76.46	138514
1780958100	75.95	0.6	0.80	75.6	76.44	75.5	107136
1780698900	75.35	0.7	0.94	74.65	76.2	74.65	145284
1780612500	74.65	1.91	2.63	73.5	74.89	73.48	131458
1780526100	72.74	-1.52	-2.05	73.86	74.16	72.465	156514
1780439700	74.26	1.33	1.82	72.6	74.45	72.6	100329
1780353300	72.93	-0.89	-1.21	73.25	73.84	72.44	100198
1780094100	73.82	0.26	0.35	73.39	74.07	73	88073
1780007700	73.56	-0.14	-0.19	73.43	74.08	72.185	127919
1779921300	73.7	-0.72	-0.97	74.43	75.065	73.52	158777
1779834900	74.42	0.47	0.64	74.12	74.95	72.955	123934
1779489300	73.95	0.06	0.08	73.99	76	73.435	99725
1779402900	73.89	0.41	0.56	72.96	74.14	71.78	132905
1779316500	73.48	1.08	1.49	72.47	73.94	72.21	135824
1779230100	72.4	0.2	0.28	72.12	72.66	71.49	89377
1779143700	72.2	0.96	1.35	71.61	72.6	71.6	95033
1778884500	71.24	-0.58	-0.81	71.78	71.78	70.66	114537
1778798100	71.82	0.25	0.35	71.96	72.82	71.7	98448
1778711700	71.57	-0.73	-1.01	72.2	72.23	71.08	118664
1778625300	72.3	-0.37	-0.51	72.38	72.84	70.75	109856
1778538900	72.67	-1.13	-1.52	74.04	74.105	72.335	145989
1778279700	73.795	0.14	0.18	73.53	74.09	73.255	73157
1778193300	73.66	-0.16	-0.22	74.09	74.645	73.34	109693
1778106900	73.82	0.23	0.31	74.12	74.55	72.63	78967
1778020500	73.59	0.53	0.73	72.84	73.92	72.22	78084
1777934100	73.06	-0.8	-1.08	73.58	74.4275	72.565	114297
1777674900	73.86	0.33	0.45	73.55	74.52	72.36	110145
1777588500	73.53	0.93	1.28	72.325	73.73	72.05	113952
1777502100	72.6	-1.78	-2.39	73.98	74.2	72.21	146695
1777415700	74.38	0.58	0.79	74.09	75.17	74.02	119459
1777329300	73.8	0.69	0.94	73.39	74.59	73.0482	132634
1777070100	73.11	-0.79	-1.07	74.05	76.44	72.525	210842
1776983700	73.9	0.7	0.96	73.57	74.28	73.455	110578
1776897300	73.2	0.24	0.33	73.08	73.95	72.28	146326
1776810900	72.96	-1.8	-2.41	74.84	75.23	72.94	118784
1776724500	74.76	0.11	0.15	74.46	75.64	74.17	135115
1776465300	74.65	2.11	2.91	73.04	75.425	73.04	191629
1776378900	72.54	-1.25	-1.69	73.41	73.97	72.495	175862
1776292500	73.79	-0.46	-0.62	74.13	74.175	73.065	132096
1776206100	74.25	0.32	0.43	73.78	74.76	73.01	125272
1776119700	73.93	0.05	0.07	73.72	74.08	73.31	155797
1775860500	73.88	-0.53	-0.71	74.22	74.71	72.935	193540
1775774100	74.41	1.18	1.61	72.76	75.16	72.76	230253
1775687700	73.23	1.35	1.88	72.77	73.91	72.54	214187
1775601300	71.88	0.35	0.49	71.38	72.11	71.075	120897
1775514900	71.53	0.85	1.20	70.63	71.805	70.38	131417
1775169300	70.68	0.4	0.57	69.83	70.89	69.26	149873
1775082900	70.28	1.07	1.55	69.3	70.85	69.3	125737
1774996500	69.21	0.64	0.93	69.4	69.64	68.71	98114
1774910100	68.57	0.38	0.56	68.53	69.82	68.34	131699
1774650900	68.19	-0.29	-0.42	68.24	68.735	67.885	119502
1774564500	68.48	0.43	0.63	67.08	68.49	66.239999	112134
1774478100	68.05	-0.34	-0.50	68.81	68.99	67.4701	106155
1774391700	68.39	0.29	0.43	67.49	69.27	67.34	223467
1774305300	68.1	1.9	2.87	67.64	69.12	66.8	232836
1774046100	66.2	-0.63	-0.94	66.86	67.125	66.01	102894