SK Telecom Co Ltd【SKM】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	0.67	2.12496035522	31.53	33.68	30.75	2165499	32.31204142	CS
4	-6.8	-17.4358974359	39	39.16	30.75	2431547	33.69457772	CS
12	-4.79	-12.9494457962	36.99	47.1794	30.75	2660557	37.54620594	CS
26	11.8	57.8431372549	20.4	47.1794	20.4	2183815	34.28941415	CS
52	9.7	43.1111111111	22.5	47.1794	19.66	1342495	31.60968362	CS
156	12.14	60.518444666	20.06	47.1794	19.34	659591	28.3498994	CS
260	0.74	2.35219326128	31.46	48.47	18.26	571654	26.90928872	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
1783723200	33.229999	0.45	1.37	33.29	33.68	32.88	1318167
1783636800	32.78	0.46	1.42	32.619999	33.22	32.619999	3482271
1783550400	32.32	1.27	4.09	30.8	32.479999	30.75	2656640
1783464000	31.05	-0.62	-1.96	31.22	31.4916	30.87	1123836
1783377600	31.67	-0.13	-0.41	31.53	32.4	31.04	2246579
1783032000	31.8	-0.08	-0.25	32.22	32.369999	30.9	2717964
1782945600	31.88	-0.28	-0.87	31.33	32.225	31.04	2253237
1782859200	32.159999	-0.18	-0.56	31.89	32.299999	31.5	1681050
1782772800	32.34	0.27	0.84	32.74	32.74	31.55	1743317
1782513600	32.07	-1.48	-4.41	32.79	32.79	32.04	2344716
1782427200	33.549999	0.59	1.79	34.57	34.7	32.97	2297211
1782340800	32.96	-0.49	-1.46	33.09	33.45	32.65	2526669
1782254400	33.45	-0.95	-2.76	32.6	33.755	32.2697	3182868
1782168000	34.4	-1.81	-5.00	34.45	35.36	33.85	3845632
1781822400	36.21	0.15	0.42	35.44	36.29	34.82	3146063
1781736000	36.06	-0.85	-2.30	37	37.24	36	2006957
1781649600	36.91	-1.61	-4.18	37.43	37.5	36.3	2804843
1781563200	38.52	0.2	0.52	39	39.16	38.26	2389821
1781304000	38.32	0.4	1.05	37.96	39.46	37.65	2149039
1781217600	37.92	0.11	0.29	36.84	38.4	36.05	4009598
1781131200	37.81	-3.4	-8.25	38.6	39.25	37.75	3374672
1781044800	41.21	1.57	3.96	39.82	41.3799	38.7	4789841
1780958400	39.64	2.2	5.88	38.95	39.9999	38.3578	2804308
1780699200	37.44	-3.57	-8.71	38.62	38.99	37.21	3437418
1780612800	41.01	-4.03	-8.95	40.245	41.5	39.24	5566966
1780526400	45.04	-0.96	-2.09	45.53	45.83	44.79	2290997
1780440000	46	1.57	3.53	44.8	47.1794	44.44	3818793
1780353600	44.43	7.09	18.99	40.6	44.7896	39.49	7709906
1780094400	37.34	0.54	1.47	37.54	38.08	36.96	2262166
1780008000	36.8	0.1	0.27	36.5	37.55	35.67	2749525
1779921600	36.7	-1.94	-5.02	37.54	37.8326	36.17	3855593
1779835200	38.64	0.88	2.33	38.175	38.96	38.055	3954660
1779489600	37.76	-1.32	-3.38	38.3	38.51	37.65	1777587
1779403200	39.08	1.12	2.95	37.92	39.53	37.78	1688495
1779316800	37.96	0.82	2.21	37.12	38.52	36.6451	2192868
1779230400	37.14	0.13	0.35	36	37.75	35.62	2500049
1779144000	37.01	-1.25	-3.27	38.09	38.35	36.36	1995767
1778884800	38.26	-0.42	-1.09	37.3	39.26	36.87	2625190
1778798400	38.68	-0.95	-2.40	39	39.59	38.15	2841977
1778712000	39.63	0.56	1.43	39.5	39.963	39.07	1810454
1778625600	39.07	-0.03	-0.08	38.71	39.97	37.942	2965906
1778539200	39.1	1.23	3.25	38.39	39.34	38.09	3203865
1778280000	37.87	1.57	4.33	36.26	38	35.87	2548071
1778193600	36.3	-0.58	-1.57	36.84	37.66	35.9	1983787
1778107200	36.88	-0.92	-2.43	37.4	37.505	36.37	1634536
1778020800	37.8	1.32	3.62	36.74	37.94	36.685	1442387
1777934400	36.48	-0.52	-1.41	36.93	37.41	36.39	1544969
1777675200	37	-0.41	-1.10	37.97	38.15	36.89	1203294
1777588800	37.41	1.04	2.86	36.3	37.63	35.84	2169245
1777502400	36.37	-0.4	-1.09	36.36	36.54	35.86	1479640
1777416000	36.77	-0.51	-1.37	36.79	36.97	36.135	1659450
1777329600	37.28	-0.76	-2.00	37.53	38.0772	37	2618351
1777070400	38.04	0.08	0.21	37.75	38.2994	36.5867	2481076
1776984000	37.96	-0.86	-2.22	37.8	38.7	37.31	2628129
1776897600	38.82	0.2	0.52	38.26	39.32	38.182	2143547
1776811200	38.62	0.51	1.34	38.9	40.49	38.43	2441455
1776724800	38.11	0.27	0.71	36.99	40.155	36.96	3530328
1776465600	37.84	0.56	1.50	37.26	38.18	36.91	1594375
1776379200	37.28	0.93	2.56	36.35	37.57	36.1201	1892597
1776292800	36.35	-0.26	-0.71	37.22	37.57	36.26	1914513
1776206400	36.61	0.51	1.41	36.42	36.8	35.64	1528044
1776120000	36.1	-0.31	-0.85	34.93	36.28	34.92	2133245