Stepan Company【SCL】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	0.96	1.72972972973	55.5	58.25	54.6	140470	56.25613481	CS
4	4.05	7.72753291357	52.41	58.25	51.89	171386	54.80759452	CS
12	6.19	12.3135070619	50.27	58.25	48.33	149962	52.56394372	CS
26	5.97	11.8241235888	50.49	68	44.15	167892	53.05892828	CS
52	-3.16	-5.30023482053	59.62	68	41.82	164137	50.48890407	CS
156	-34.6	-37.9969251043	91.06	96.965	41.82	129774	64.43844642	CS
260	-63.95	-53.1102067935	120.41	129.41	41.82	111096	76.86667652	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
1783550400	55.29	-1.22	-2.16	55.99	56.05	54.6	179687
1783464000	56.51	-0.34	-0.60	57.1	58.25	56.11	127449
1783377600	56.85	0.1	0.18	56.55	57.16	55.86	154383
1783032000	56.75	0.94	1.68	55.5	56.81	55.5	100360
1782945600	55.81	0.09	0.16	55.95	56.845	55.24	114145
1782859200	55.72	1.07	1.96	54.73	55.8	54.01	94894
1782772800	54.65	-1.06	-1.90	55.43	55.49	53.73	160178
1782513600	55.71	0.27	0.49	54.94	56.225	53.91	538342
1782427200	55.44	0.39	0.71	54.91	55.7	53.856	122047
1782340800	55.05	2.3	4.36	52.95	55.09	52.94	133775
1782254400	52.75	-0.75	-1.40	53.23	53.9699	52.15	251996
1782168000	53.5	-0.44	-0.82	53.98	54.89	53.21	112900
1781822400	53.94	0.15	0.28	54.21	54.78	53.35	300393
1781736000	53.79	-0.39	-0.72	54.24	54.965	52.91	105399
1781649600	54.18	-0.29	-0.53	54.82	55.49	53.91	117037
1781563200	54.47	-0.01	-0.02	54.77	55.28	53.97	120180
1781304000	54.48	1.33	2.50	53.67	54.715	53.44	109826
1781217600	53.15	1.47	2.84	52.41	53.18	51.89	241958
1781131200	51.68	-0.72	-1.37	52.88	53.31	51.68	184778
1781044800	52.4	0.97	1.89	52.13	53.29	51.785	169204
1780958400	51.43	0.15	0.29	51.38	52.055	50.29	221166
1780699200	51.28	-0.27	-0.52	51.56	51.922	50.9	85290
1780612800	51.55	-0.06	-0.12	52.06	52.06	50.96	84754
1780526400	51.61	-0.66	-1.26	52.05	52.43	51.33	82397
1780440000	52.27	-0.39	-0.74	52.6	53.71	51.37	89265
1780353600	52.66	-0.19	-0.36	52.36	52.66	51.47	110783
1780094400	52.85	-1	-1.86	53.87	54.16	52.83	123155
1780008000	53.85	0.21	0.39	53.09	54.33	53.09	82427
1779921600	53.64	0.44	0.83	52.95	54.46	52.95	92252
1779835200	53.2	1.13	2.17	52.55	53.7	52.55	88465
1779489600	52.07	0.67	1.30	51.71	52.09	51.43	104619
1779403200	51.4	0.67	1.32	50.38	51.639	49.3461	126929
1779316800	50.73	1.23	2.48	49.19	50.73	49	114575
1779230400	49.5	-0.3	-0.60	49.57	50.09	48.74	122751
1779144000	49.8	0.61	1.24	49.18	50.2699	48.73	116253
1778884800	49.19	-1.28	-2.54	50.2	50.53	48.94	120314
1778798400	50.47	-0.14	-0.28	51.17	51.21	50.27	77034
1778712000	50.61	-0.49	-0.96	51.08	51.21	50.28	133098
1778625600	51.1	-0.82	-1.58	51.86	52.06	50.68	153048
1778539200	51.92	-1.01	-1.91	52.93	53.29	51.87	121146
1778280000	52.93	1.03	1.98	52.29	53.01	51.28	103435
1778193600	51.9	-0.99	-1.87	53.52	53.535	51.87	116014
1778107200	52.89	0.6	1.15	53.03	53.26	51.01	114869
1778020800	52.29	1.5	2.95	51	52.375	50.67	142428
1777934400	50.79	-0.8	-1.55	51.11	51.11	49.35	179768
1777675200	51.59	1.56	3.12	50.35	52.11	48.55	214306
1777588800	50.03	1.1	2.25	48.99	50.23	48.83	508310
1777502400	48.93	-0.4	-0.81	49.14	50.4	48.33	196026
1777416000	49.33	-3.33	-6.32	50.67	51.985	48.52	175808
1777329600	52.66	0.6	1.15	52.06	52.74	51.76	190978
1777070400	52.06	0.29	0.56	51.37	52.55	50.925	139755
1776984000	51.77	0.73	1.43	51.1	51.89	50.9	83565
1776897600	51.04	-0.21	-0.41	51.71	52.06	51.03	91860
1776811200	51.25	-0.31	-0.60	51.66	52.2	50.6	114294
1776724800	51.56	0.14	0.27	51.28	51.76	51.09	77367
1776465600	51.42	0.63	1.24	51.23	52.47	50.745	160476
1776379200	50.79	0.58	1.16	50.27	51.205	49.95	249934
1776292800	50.21	-1.57	-3.03	51.48	51.49	50.02	159495
1776206400	51.78	-0.61	-1.16	52.35	52.425	51.53	93087
1776120000	52.39	-0.04	-0.08	52.52	52.535	51.275	107778
1775860800	52.43	0.55	1.06	52.07	52.73	51.92	107661
1775774400	51.88	0.33	0.64	51.06	52.245	50.99	110821