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	-1.94	-5.26601520087	36.84	39.46	34.5	2672052	37.6002215	CS
4	-3.02	-7.9641350211	37.92	47.1794	34.5	3339046	39.87890163	CS
12	5.2	17.5084175084	29.7	47.1794	28.21	2427202	38.04535206	CS
26	15.07	75.9959657085	19.83	47.1794	19.66	1968934	33.79806085	CS
52	12.78	57.7757685353	22.12	47.1794	19.66	1232564	31.18856905	CS
156	14.62	72.090729783	20.28	47.1794	18.52	621343	27.84823449	CS
260	3.09	9.71392643823	31.81	48.47	18.26	546435	26.65485184	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
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
1775860800	36.41	0.8	2.25	36.05	36.77	35.21	1917762
1775774400	35.61	1.21	3.52	35.29	36.165	34.82	2019545
1775688000	34.4	2.26	7.03	34.01	35.2421	33.805	2806912
1775601600	32.14	1.92	6.35	30.65	32.34	30.61	2267073
1775515200	30.22	0.64	2.16	30.06	30.38	29.69	651781
1775169600	29.58	0.19	0.65	28.7	29.66	28.5	1011644
1775083200	29.39	0.1	0.34	29.3	29.673	29.25	994903
1774996800	29.29	0.68	2.38	28.35	29.31	28.21	1186900
1774910400	28.61	-1.31	-4.38	29.22	29.45	28.49	1210013
1774651200	29.92	0.72	2.47	29.64	30.325	29.51	1493938
1774564800	29.2	-1.18	-3.88	29.7	29.92	29.18	1065715
1774478400	30.38	-0.47	-1.52	30.35	30.87	30	1603499
1774392000	30.85	1.97	6.82	29.09	31.385	29.08	2369878
1774305600	28.88	0.44	1.55	28.65	28.99	28.4	765215