Somnigroup International Inc【SGI】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	2.41	3.22364901017	74.76	79.77	74.76	4132465	77.87661623	CS
4	9.89	14.6997621879	67.28	79.77	66.3	3117189	73.95729385	CS
12	-2.89	-3.60979265551	80.06	86.42	60.39	3219243	73.41056067	CS
26	-12.45	-13.8919883954	89.62	98.56	60.39	2645352	77.99230787	CS
52	9.5	14.0387173046	67.67	98.56	60.39	2359808	79.86860339	CS
156	11.69	17.8527794746	65.48	98.56	53.1	2644986	73.3582691	CS
260	11.69	17.8527794746	65.48	98.56	53.1	2644986	73.3582691	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
1782859200	78.4	0.25	0.32	77.1	78.775	76.65	1813372
1782772800	78.15	0.21	0.27	77.61	78.455	76.37	2737670
1782513600	77.94	-0.65	-0.83	78	79.77	77.66	8568606
1782427200	78.59	2.07	2.71	77.41	79.22	77.12	3860812
1782340800	76.52	2.67	3.62	74.76	78.73	74.76	3681863
1782254400	73.85	0.89	1.22	72.86	74.695	72.02	2143481
1782168000	72.96	-2.14	-2.85	74.29	74.66	72.93	2152829
1781822400	75.1	1.03	1.39	75.31	77.28	74.98	3910106
1781736000	74.07	-0.9	-1.20	73.85	77.18	73.51	2765804
1781649600	74.97	0.71	0.96	74.92	75.84	74.075	2658606
1781563200	74.26	2.01	2.78	74.945	78.39	73.8	4399562
1781304000	72.25	-0.07	-0.10	72.86	73.44	71.62	2091010
1781217600	72.32	3.87	5.65	68.55	72.5906	68.2075	3201630
1781131200	68.45	-2.51	-3.54	69.9	70.65	68.39	2502376
1781044800	70.96	3.15	4.65	68	71.37	67.81	2603384
1780958400	67.81	-0.2	-0.29	67.49	68.99	66.775	2108716
1780699200	68.01	-1.62	-2.33	69.21	70.11	67.58	2671509
1780612800	69.63	2.22	3.29	69.54	70.82	68.29	3108417
1780526400	67.41	-0.57	-0.84	67.28	68.155	66.3	2246840
1780440000	67.98	-0.78	-1.13	68.99	69.57	67.28	1808223
1780353600	68.76	-2.05	-2.90	69.65	70.92	67.59	2394592
1780094400	70.81	-0.55	-0.77	71.1	72.73	70.65	3504659
1780008000	71.36	1.17	1.67	69.47	71.89	68.6401	2760945
1779921600	70.19	0.4	0.57	70.5	73.22	69.5901	5147742
1779835200	69.79	2.9	4.34	68	69.99	67.335	3515411
1779489600	66.89	-0.37	-0.55	67.4	67.83	66.48	2461876
1779403200	67.26	1.57	2.39	63.9	67.34	62.815	5597332
1779316800	65.69	4.2	6.83	61.91	66.099999	60.39	5038288
1779230400	61.49	-0.76	-1.22	62.44	63.82	61	4214638
1779144000	62.25	-0.43	-0.69	63.1	64.04	62.045	2348171
1778884800	62.68	-1.81	-2.81	63.86	64.203	62.35	2549490
1778798400	64.489999	0.5	0.78	64.58	65.58	63.99	2463790
1778712000	63.99	-1.56	-2.38	65.06	66.48	63.94	2527159
1778625600	65.55	-1.01	-1.52	66.33	67	64.81	3140234
1778539200	66.56	-2.75	-3.97	71.72	71.72	66.4	4237397
1778280000	69.31	-1.36	-1.92	71.06	71.61	68.63	2795050
1778193600	70.67	-7.95	-10.11	78.69	79.28	70.1301	7272866
1778107200	78.62	4.12	5.53	76.98	79.6	76.66	5395010
1778020800	74.5	1.4	1.92	73.94	75.37	73.26	2863133
1777934400	73.1	-2.48	-3.28	75.94	75.94	72.87	2739620
1777675200	75.58	-0.28	-0.37	76.25	76.58	74.97	1966245
1777588800	75.86	0.68	0.90	75.7	77.075	75.03	1943361
1777502400	75.18	-2.27	-2.93	77	78	74.41	2665723
1777416000	77.45	-2.09	-2.63	79.77	80.095	76.825	2785191
1777329600	79.54	0.48	0.61	78.98	80.42	78.21	3246359
1777070400	79.06	-0.38	-0.48	79.02	79.86	77.92	2224633
1776984000	79.44	-0.24	-0.30	79.53	80.62	77.905	2155053
1776897600	79.68	-2.27	-2.77	82.76	82.76	79.32	2263743
1776811200	81.95	-2.59	-3.06	85.08	85.805	81.77	2259986
1776724800	84.54	-0.47	-0.55	84.28	85.16	83.694	1888675
1776465600	85.01	5.81	7.34	81.23	86.42	80.28	3889981
1776379200	79.2	-1.31	-1.63	80.78	81.78	79.15	1858684
1776292800	80.51	-1.33	-1.63	81.41	83.105	80.29	2612805
1776206400	81.84	1.96	2.45	79.8	84.31	79.37	6120138
1776120000	79.88	1.82	2.33	76.43	80.975	76.17	5682949
1775860800	78.06	0.3	0.39	78.05	78.92	76.55	1745856
1775774400	77.76	0.39	0.50	76.46	78.575	75.57	3003799
1775688000	77.37	5.35	7.43	80.06	82.04	77.37	4400707
1775601600	72.02	-2.35	-3.16	73.59	73.81	71.25	1938159
1775515200	74.37	1.47	2.02	73.155	74.61	72.61	3010039
1775169600	72.9	-0.71	-0.96	71.15	75.3	70.775	2215181
1775083200	73.61	-0.31	-0.42	73.78	74.372	72.63	2051947