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	-0.01	-0.0470145745181	21.27	21.465	20.44	314054	21.29142186	CS
4	-0.41	-1.89201661283	21.67	21.94	20.44	337412	21.39210264	CS
12	0.065	0.306676102854	21.195	23.067	20.44	278710	21.62174481	CS
26	-2.57	-10.7847251364	23.83	24.34	20.44	249851	22.07916875	CS
52	-0.18	-0.839552238806	21.44	24.58	19.88	261448	21.90606858	CS
156	-4.7	-18.1047765794	25.96	28.1	18.26	367095	21.35991944	CS
260	5.31	33.2915360502	15.95	48.47	15.54	368157	23.12885181	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
1743460800	21.26	0.1	0.47	21.1	21.34	21	381061
1743201600	21.16	-0.24	-1.12	21.42	21.42	21.09	241560
1743115200	21.4	0.11	0.52	21.34	21.465	21.23	409703
1743028800	21.29	0	0.00	21.33	21.375	21.21	214888
1742942400	21.29	0.11	0.52	21.27	21.4	21.27	323056
1742856000	21.18	-0.19	-0.89	21.4	21.46	21.1	754264
1742596800	21.37	0.08	0.38	21.28	21.4	21.22	327026
1742510400	21.29	-0.35	-1.62	21.61	21.65	21.255	212498
1742424000	21.64	0.14	0.65	21.61	21.7	21.455	271476
1742337600	21.5	-0.18	-0.83	21.62	21.62	21.4	273534
1742251200	21.68	0.28	1.31	21.52	21.75	21.5	271941
1741992000	21.4	-0.09	-0.42	21.46	21.46	21.24	335946
1741905600	21.49	0	0.00	21.43	21.52	21.32	229353
1741819200	21.49	0.15	0.70	21.43	21.57	21.34	273343
1741732800	21.34	0.25	1.19	21.16	21.375	21.14	367595
1741646400	21.09	-0.37	-1.72	21.34	21.369	21.06	336268
1741390800	21.46	-0.13	-0.60	21.51	21.56	21.41	363181
1741304400	21.59	-0.31	-1.42	21.81	21.81	21.49	294266
1741218000	21.9	0.48	2.24	21.68	21.94	21.68	283469
1741131600	21.42	-0.25	-1.15	21.67	21.679	21.28	554868
1741045200	21.67	-0.22	-1.01	21.94	22.06	21.62	449049
1740786000	21.89	-0.35	-1.57	21.65	21.92	21.62	575746
1740699600	22.24	-0.49	-2.16	22.31	22.42	22.14	577896
1740613200	22.73	-0.23	-1.00	22.77	22.815	22.61	403387
1740526800	22.96	0.12	0.53	22.75	22.98	22.75	421722
1740440400	22.84	0.14	0.62	22.7	22.98	22.7	184967
1740181200	22.7	-0.35	-1.52	22.86	22.86	22.64	307014
1740094800	23.05	0.65	2.90	22.75	23.067	22.75	307169
1740008400	22.4	0.58	2.66	22.2	22.43	22.2	234675
1739922000	21.82	-0.04	-0.18	21.86	21.96	21.689	250449
1739576400	21.86	0.05	0.23	21.87	21.95	21.83	147823
1739490000	21.81	0.3	1.39	21.58	21.86	21.555	182939
1739403600	21.51	-0.08	-0.37	21.85	21.85	21.38	134538
1739317200	21.59	0.32	1.50	21.28	21.72	21.28	175942
1739230800	21.27	0.12	0.57	21.22	21.28	21.082	219736
1738971600	21.15	-0.38	-1.76	21.4	21.4	21.07	165864
1738885200	21.53	0.07	0.33	21.54	21.655	21.4	156071
1738798800	21.46	0.09	0.42	21.45	21.57	21.39	141617
1738712400	21.37	-0.08	-0.37	21.49	21.552	21.365	210672
1738626000	21.45	0.12	0.56	21.27	21.5649	21.229	194235
1738366800	21.33	-0.17	-0.79	21.47	21.54	21.24	205936
1738280400	21.5	-0.09	-0.42	21.7	21.79	21.48	161393
1738194000	21.59	-0.08	-0.37	21.74	21.84	21.565	195738
1738107600	21.67	-0.17	-0.78	21.8	21.87	21.6	177999
1738021200	21.84	0.42	1.96	21.47	21.84	21.3815	202913
1737762000	21.42	0.31	1.47	21.41	21.48	21.29	165817
1737675600	21.11	0	0.00	21.11	21.11	21.11	0
1737589200	21.11	-0.28	-1.31	21.26	21.26	21.08	238467
1737502800	21.39	0.01	0.05	21.49	21.49	21.335	244063
1737157200	21.38	0.22	1.04	21.29	21.41	21.28	150925
1737070800	21.16	-0.05	-0.24	21.2	21.24	21.13	188082
1736984400	21.21	0.01	0.05	21.4	21.4	21.2	221256
1736898000	21.2	-0.26	-1.21	21.45	21.51	21.16	341653
1736811600	21.46	0.55	2.63	21.04	21.495	20.94	230860
1736552400	20.91	-0.34	-1.60	21.04	21.0535	20.845	255470
1736379600	21.25	0.02	0.09	21.23	21.38	21.07	191930
1736293200	21.23	0.23	1.10	21.25	21.44	21.17	280590
1736206800	21	-0.41	-1.91	21.21	21.21	21	193425
1735947600	21.41	0.24	1.13	21.21	21.45	21.21	176582
1735861200	21.17	0.13	0.62	21.27	21.32	21.145	152868