Strattec Security Corporation【STRT】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	2.22	2.86082474227	77.6	81.3	76.9525	78952	78.60312381	CS
4	9.28	13.1556563652	70.54	82.6	69.23	81970	77.54736012	CS
12	-1.69	-2.07336523126	81.51	84.305	57.01	102545	74.87465355	CS
26	-0.03	-0.0375704445836	79.85	92.5	57.01	75559	77.20682282	CS
52	20.77	35.1735817104	59.05	92.5	55.35	77665	72.40028267	CS
156	61.24	329.601722282	18.58	92.5	16.06	37539	61.42752712	CS
260	33.86	73.6727589208	45.96	92.5	16.06	26475	57.02172818	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
1781735700	77.51	-0.61	-0.78	77.4	80.21	77	91952
1781649300	78.12	-0.59	-0.75	78	80.69	77.82	48558
1781562900	78.71	-0.77	-0.97	80.24	80.85	78.44	58315
1781303700	79.48	0.69	0.88	78.68	81.3	77.335	117575
1781217300	78.79	1.28	1.65	77.6	79.34	76.9525	78358
1781130900	77.51	-0.02	-0.03	77.53	80.1175	77.0501	77242
1781044500	77.53	-0.41	-0.53	77.96	80.885	76.4625	54481
1780958100	77.94	0.63	0.81	78.47	79.22	76.6744	48664
1780698900	77.31	-2.4	-3.01	78.55	79.35	77.205	73178
1780612500	79.71	1.51	1.93	78.54	80.115	77.33	70049
1780526100	78.2	0.42	0.54	76.76	79.76	75.5	70296
1780439700	77.78	-1.15	-1.46	78.93	80.1	77.12	74941
1780353300	78.93	-1.03	-1.29	78.76	81.085	74.8447	144384
1780094100	79.96	0.74	0.93	78.4	81.68	77.265	101661
1780007700	79.22	4.16	5.54	77	82.6	77	122850
1779921300	75.06	0.89	1.20	74.11	78.01	74.07	117940
1779834900	74.17	1.73	2.39	73.09	74.44	72.4	54554
1779489300	72.44	0.3	0.42	72.22	73.53	71.65	73265
1779402900	72.14	1.5	2.12	70.54	72.7	69.23	79164
1779316500	70.64	3.38	5.03	68.37	71.15	67.48	88582
1779230100	67.26	-1.33	-1.94	67.35	67.58	63.65	124494
1779143700	68.59	1.68	2.51	66.34	70.27	66.04	138387
1778884500	66.91	2.51	3.90	67.08	70	64.849999	137609
1778798100	64.4	1.95	3.12	62.26	66	62.26	106500
1778711700	62.45	-0.31	-0.49	62.21	64.724999	60.92	73313
1778625300	62.76	-1.39	-2.17	63.9	65.68	60.64	104785
1778538900	64.15	1.7	2.72	61.5	66.269999	57.01	283799
1778279700	62.45	-12.11	-16.24	66	66.59	59.16	232756
1778193300	74.56	-1.29	-1.70	75.32	76.3399	74.43	45517
1778106900	75.85	1.91	2.58	74.12	77.165	73.89	76157
1778020500	73.94	3.58	5.09	71.28	74.52	70.69	51496
1777934100	70.36	-2.24	-3.09	72.05	72.9999	69.19	93856
1777674900	72.6	-2.66	-3.53	75.23	75.23	69.36	119193
1777588500	75.26	0.69	0.93	74.48	76.435	72.02	54099
1777502100	74.57	-1.28	-1.69	75.1	76.175	73.625	72441
1777415700	75.85	0.57	0.76	75.595	76.18	73.75	45157
1777329300	75.28	-1.16	-1.52	76.45	78.8	75.04	134386
1777070100	76.44	-3.33	-4.17	79.7	80.25	75.86	228641
1776983700	79.77	1.96	2.52	78.29	80.9939	77.82	141849
1776897300	77.81	0.41	0.53	77.88	78.32	76.155	86355
1776810900	77.4	-3.71	-4.57	81.23	83.82	77.09	94529
1776724500	81.11	0.41	0.51	80.27	82.2	80.27	97420
1776465300	80.7	4.32	5.66	77.91	82.46	77.91	185548
1776378900	76.38	0.13	0.17	75.89	77.65	74.52	153721
1776292500	76.25	-3.17	-3.99	79.79	80.05	75.6401	81147
1776206100	79.42	-0.96	-1.19	80.38	82.4333	78.34	159685
1776119700	80.38	-1.78	-2.17	81.82	82.33	75.55	84870
1775860500	82.16	-0.04	-0.05	82.14	84.305	81.25	125287
1775774100	82.2	1.8	2.24	79.6	82.6542	78.82	74844
1775687700	80.4	4.15	5.44	78.61	81.21	78.59	162762
1775601300	76.25	0.32	0.42	75.14	76.79	74.91	131665
1775514900	75.93	-2.18	-2.79	78.16	79.5497	75.5	132392
1775169300	78.11	-1.49	-1.87	78.38	79.09	77.33	98430
1775082900	79.6	1.26	1.61	78.94	81	78.44	68672
1774996500	78.34	2.91	3.86	76.74	78.99	74.5	100909
1774910100	75.43	-2.06	-2.66	77.97	78.235	74.55	72516
1774650900	77.49	-1.65	-2.08	78.05	79.1499	77.285	46634
1774564500	79.14	-2.69	-3.29	81.51	83.05	78.74	77398
1774478100	81.83	1.19	1.48	81.85	83.21	80.695	44190
1774391700	80.64	4.24	5.55	76.23	80.79	75.57	65778
1774305300	76.4	3.26	4.46	74.98	78.06	74.25	65992
1774046100	73.14	0.49	0.67	72.79	73.83	70.29	52173
1773959700	72.65	-0.78	-1.06	72.21	74.3	71.56	207360
1773873300	73.43	-4.17	-5.37	77.37	78.33	73.14	66394