Summit State Bank【SSBI】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	0.07	0.516986706056	13.54	13.97	13.46	5702	13.70584137	CS
4	-0.04	-0.29304029304	13.65	13.97	13.125	3757	13.57535367	CS
12	0.24	1.79506357517	13.37	13.97	12.76	4062	13.59120544	CS
26	1.97	16.9243986254	11.64	14	11.3601	5053	13.30359534	CS
52	4.05	42.3640167364	9.56	14	9.41	8391	12.00118715	CS
156	-1.35	-9.02406417112	14.96	18.67	5.68	10297	10.2026018	CS
260	-0.29	-2.08633093525	13.9	22	5.68	9047	12.00346998	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
1782426900	13.61	-0.24	-1.73	13.84	13.84	13.55	1483
1782340500	13.85	-0.12	-0.86	13.88	13.94	13.705	1893
1782254100	13.97	0.42	3.10	13.55	13.97	13.55	6473
1782167700	13.55	-0.03	-0.22	13.58	13.58	13.55	5513
1781822100	13.58	0	0.00	13.54	13.58	13.46	8929
1781735700	13.58	0.06	0.44	13.58	13.58	13.545	294
1781649300	13.52	-0.07	-0.52	13.65	13.65	13.52	158
1781562900	13.59	0.14	1.04	13.5	13.65	13.45	12071
1781303700	13.45	0	0.00	13.45	13.48	13.45	2220
1781217300	13.45	0.04	0.30	13.49	13.49	13.41	1368
1781130900	13.41	-0.08	-0.59	13.5	13.5	13.125	1979
1781044500	13.49	0.08	0.60	13.41	13.5	13.41	469
1780958100	13.41	0.02	0.15	13.46	13.46	13.41	401
1780698900	13.39	0.03	0.22	13.41	13.43	13.28	5419
1780612500	13.36	-0.19	-1.40	13.27	13.45	13.27	5236
1780526100	13.55	-0	-0.02	13.58	13.58	13.55	4948
1780439700	13.5528	-0.03	-0.20	13.58	13.58	13.55	892
1780353300	13.58	0.01	0.07	13.58	13.58	13.57	3312
1780094100	13.57	-0.01	-0.07	13.57	13.58	13.52	4563
1780007700	13.58	-0.05	-0.37	13.65	13.65	13.55	5250
1779921300	13.63	0.02	0.15	13.68	13.68	13.63	855
1779834900	13.61	0.05	0.37	13.61	13.66	13.61	10877
1779489300	13.56	0.16	1.19	13.49	13.56	13.49	708
1779402900	13.4	0.05	0.37	13.4	13.49	13.4	2403
1779316500	13.35	-0.2	-1.48	13.55	13.5772	13.27	23144
1779230100	13.55	0.03	0.22	13.55	13.55	13.55	578
1779143700	13.52	0.02	0.15	13.5	13.52	13.5	243
1778884500	13.5	-0.14	-1.03	13.62	13.625	13.5	2272
1778798100	13.64	0.12	0.89	13.55	13.77	13.55	621
1778711700	13.52	-0.14	-1.02	13.67	13.6972	13.5	15335
1778625300	13.66	-0.04	-0.29	13.66	13.78	13.66	738
1778538900	13.7	0.01	0.07	13.71	13.71	13.685	2138
1778279700	13.69	0.06	0.44	13.65	13.71	13.64	3418
1778193300	13.63	0.11	0.81	13.62	13.63	13.53	1297
1778106900	13.52	0.07	0.52	13.61	13.61	13.52	1268
1778020500	13.45	0.07	0.52	13.4	13.45	13.38	728
1777934100	13.38	-0.15	-1.11	13.4	13.545	13.38	651
1777674900	13.53	-0.22	-1.60	13.85	13.85	12.76	6919
1777588500	13.75	0.09	0.66	13.74	13.89	13.7	16446
1777502100	13.66	-0.09	-0.65	13.76	13.815	13.66	8017
1777415700	13.75	-0.02	-0.15	13.75	13.77	13.75	1573
1777329300	13.77	0.06	0.44	13.9	13.9	13.75	5036
1777070100	13.71	0	0.00	13.73	13.76	13.71	220
1776983700	13.71	0	0.00	13.79	13.79	13.71	136
1776897300	13.71	-0.04	-0.29	13.75	13.75	13.71	3295
1776810900	13.75	0.1	0.70	13.68	13.75	13.67	5344
1776724500	13.655	-0.08	-0.55	13.73	13.73	13.655	894
1776465300	13.73	0.04	0.29	13.65	13.75	13.65	7854
1776378900	13.69	-0.04	-0.29	13.75	13.75	13.65	7238
1776292500	13.73	0.03	0.22	13.67	13.74	13.65	5500
1776206100	13.7	0.08	0.59	13.62	13.72	13.62	4415
1776119700	13.62	-0.07	-0.47	13.78	13.78	13.62	4067
1775860500	13.685	0.09	0.63	13.7	13.7	13.62	1964
1775774100	13.6	0.03	0.22	13.57	13.74	13.57	319
1775687700	13.57	-0.18	-1.31	13.78	13.78	12.9	7101
1775601300	13.75	0.36	2.69	13.5	13.75	13	2197
1775514900	13.39	-0.01	-0.07	13.35	13.5	13.09	1952
1775169300	13.4	0.24	1.82	13.37	13.4	13.1952	2408
1775082900	13.16	-0.34	-2.52	13.37	13.5	13.16	522
1774996500	13.5	0.13	0.97	13.4	13.65	13.37	5363
1774910100	13.37	0.07	0.53	13.31	13.75	13.3001	3284
1774650900	13.3	-0.06	-0.45	13.36	13.55	13.29	4542
1774564500	13.36	0.26	1.98	13.1	13.36	12.75	8015