Synthetic Fixed Income Securities Inc【GJR】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	0.7964	3.26345293317	24.4036	25.52	24.4036	368	25.1087233	SP
4	0.22	0.880704563651	24.98	25.52	23.9	244	25.00670598	SP
12	0.28	1.12359550562	24.92	25.52	23.9	415	24.85169895	SP
26	0.29	1.16419108792	24.91	25.52	23.9	549	24.82877089	SP
52	0.11	0.438421681945	25.09	25.95	23.9	516	24.86974125	SP
156	0.47	1.90052567731	24.73	28.1	22.73	541	25.0070481	SP
260	2.01	8.66752910737	23.19	28.1	22.73	512	24.62544798	SP

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
1783723200	25.2	0	0.00	25.18	25.2	25.1	204
1783636800	25.2	0	0.00	25.2	25.2	25.2	4
1783550400	25.2	0.8	3.26	24.48	25.52	24.48	1422
1783464000	24.4036	0	0.00	24.4036	24.4036	24.4036	0
1783377600	24.4036	-0.3	-1.20	24.4036	24.4036	24.4036	211
1783032000	24.7	0	0.00	24.7	24.7	24.7	0
1782945600	24.7	0	0.00	24.7	24.7	24.7	0
1782859200	24.7	0	0.00	24.7	24.7	24.7	0
1782772800	24.7	-0.29	-1.16	24.7	24.7	24.7	402
1782513600	24.99	0.25	1.01	24.47	24.99	23.9	2042
1782427200	24.74	0	0.00	24.74	24.74	24.74	0
1782340800	24.74	0	0.00	24.74	24.74	24.74	0
1782254400	24.74	0	0.00	24.99	24.99	24.74	20
1782168000	24.74	0	0.00	24.74	24.74	24.74	0
1781822400	24.74	0	0.00	24.87	24.87	24.74	64
1781736000	24.74	0	0.00	24.74	24.74	24.74	4
1781649600	24.74	0	0.00	25	25	24.74	1
1781563200	24.74	0	0.00	24.98	24.98	24.74	25
1781304000	24.74	0	0.00	24.74	24.74	24.74	0
1781217600	24.74	0	0.00	24.74	24.74	24.74	0
1781131200	24.74	0	0.00	24.74	24.74	24.74	0
1781044800	24.74	0	0.00	24.98	24.98	24.74	52
1780958400	24.74	-0.01	-0.04	24.74	24.74	24.74	604
1780699200	24.75	0	0.00	24.75	24.75	24.75	40
1780612800	24.75	0	0.00	24.75	24.75	24.75	0
1780526400	24.75	-0.2	-0.80	24.85	25	24.75	5400
1780440000	24.95	0.6	2.46	24.95	24.95	24.85	8046
1780353600	24.35	0.02	0.08	24.38	24.38	24.35	432
1780094400	24.33	0	0.00	24.33	24.33	24.33	0
1780008000	24.33	-0.42	-1.70	24.87	24.87	24.3	929
1779921600	24.75	0	0.00	24.75	24.75	24.75	0
1779835200	24.75	0	0.00	24.75	24.75	24.75	10
1779489600	24.75	0	0.00	24.75	24.75	24.75	1
1779403200	24.75	0	0.00	24.75	24.75	24.75	591
1779316800	24.75	0.04	0.16	24.81	24.81	24.75	320
1779230400	24.71	0	0.00	24.86	24.86	24.71	135
1779144000	24.71	0	0.00	24.82	24.82	24.71	1
1778884800	24.71	0	0.00	24.82	24.82	24.71	2
1778798400	24.71	0	0.00	24.55	24.71	24.55	38
1778712000	24.71	0	0.00	24.71	24.71	24.71	20
1778625600	24.71	0.21	0.86	24.71	24.71	24.71	300
1778539200	24.5	0	0.00	24.5	24.5	24.5	0
1778280000	24.5	0	0.00	24.5	24.5	24.5	0
1778193600	24.5	0	0.00	24.21	24.5	24.21	52
1778107200	24.5	0	0.00	24.5	24.5	24.5	7
1778020800	24.5	-0.35	-1.41	24.5	24.85	24.5	237
1777934400	24.85	0	0.00	24.85	24.85	24.85	0
1777675200	24.85	-0.1	-0.40	24.375	24.85	24.375	811
1777588800	24.95	0	0.00	24.95	24.95	24.95	4
1777502400	24.95	0	0.00	24.95	24.95	24.95	0
1777416000	24.95	0	0.00	24.95	24.95	24.95	0
1777329600	24.95	0	0.00	24.72	24.95	24.72	23
1777070400	24.95	0	0.00	24.86	24.95	24.73	139
1776984000	24.95	0	0.00	24.85	24.95	24.85	12
1776897600	24.95	-0.04	-0.16	24.75	24.95	24.75	940
1776811200	24.99	0.03	0.12	24.99	24.99	24.99	101
1776724800	24.9608	0	0.00	24.92	24.9608	24.92	7
1776465600	24.9608	0.24	0.97	24.4	24.98	24.4	3204
1776379200	24.72	0	0.00	24.82	24.82	24.72	1
1776292800	24.72	0	0.00	24.79	24.79	24.72	2
1776206400	24.72	0	0.00	24.71	24.72	24.71	49
1776120000	24.72	0	0.00	24.55	24.72	24.55	1