Sumitomo Mitsui Financial Group【SMFG】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	1.1448	4.94300518135	23.16	24.8	22.77	2561623	23.53944001	DR
4	2.3948	10.9301688727	21.91	24.8	21.76	1983511	22.94243644	DR
12	4.7648	24.3848515865	19.54	24.8	18.94	2134303	21.49808638	DR
26	4.5848	23.2494929006	19.72	24.8	18.79	2159582	21.20369289	DR
52	9.1448	60.3218997361	15.16	24.8	14.4	2133109	18.7395789	DR
156	15.9848	192.125	8.32	24.8	8.175	1736273	14.72026796	DR
260	17.2348	243.773691655	7.07	24.8	5.385	2089022	10.82548869	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	24.4	0.58	2.43	24.16	24.435	24.09	2878437
1781217600	23.82	0.83	3.61	23.28	23.8651	23.1525	2783845
1781131200	22.99	-0.08	-0.35	23.26	23.48	22.97	2438535
1781044800	23.07	-0.17	-0.73	23.34	23.43	22.77	2992476
1780958400	23.24	0.08	0.35	23.16	23.4	23.16	1714823
1780699200	23.16	-0.42	-1.78	23.47	23.55	23.09	1614591
1780612800	23.58	0.61	2.66	23.19	23.65	23.19	1688299
1780526400	22.97	0.23	1.01	22.96	23.1276	22.92	1455727
1780440000	22.74	0.61	2.76	22.37	22.775	22.33	1418941
1780353600	22.13	0.16	0.73	21.98	22.275	21.94	1752784
1780094400	21.97	-0.32	-1.44	22.15	22.22	21.94	1670231
1780008000	22.29	-0.11	-0.49	22.16	22.39	22.11	1700005
1779921600	22.4	-0.53	-2.31	22.5	22.545	22.345	1445086
1779835200	22.93	0.23	1.01	22.96	23.0377	22.85	2285509
1779489600	22.7	-0.22	-0.96	22.81	22.9	22.6301	1486171
1779403200	22.92	0.08	0.35	22.7	23.06	22.6	2198584
1779316800	22.84	0.45	2.01	22.39	22.86	22.35	2069311
1779230400	22.39	0.47	2.14	22.4	22.595	22.27	2020024
1779144000	21.92	0.08	0.37	21.91	22.065	21.76	2073333
1778884800	21.84	0.12	0.55	21.63	22.035	21.63	3204939
1778798400	21.72	-0.61	-2.73	21.78	21.88	21.6	1753359
1778712000	22.33	0.22	1.00	22.4	22.515	22.06	3352396
1778625600	22.11	0.33	1.52	21.82	22.16	21.75	4868305
1778539200	21.78	0.35	1.63	21.76	21.95	21.73	2300166
1778280000	21.43	-0.05	-0.23	21.52	21.64	21.38	1390705
1778193600	21.48	-0.44	-2.01	21.84	21.84	21.44	1379418
1778107200	21.92	0.72	3.40	21.65	21.965	21.61	1639778
1778020800	21.2	0.21	1.00	21.14	21.3299	21.07	1153934
1777934400	20.99	-0.16	-0.76	21.09	21.23	20.9	1031471
1777675200	21.15	-0.08	-0.38	21.05	21.3599	21.05	2161186
1777588800	21.23	0.46	2.21	20.98	21.33	20.91	3698881
1777502400	20.77	-0.17	-0.81	20.86	20.92	20.7	2012853
1777416000	20.94	0.59	2.90	20.93	21.04	20.82	2934201
1777329600	20.35	0.15	0.74	20.39	20.495	20.27	1021809
1777070400	20.2	0.1	0.50	20.07	20.25	20.04	2136990
1776984000	20.1	-0.26	-1.28	20.27	20.35	19.87	1783547
1776897600	20.36	-0.02	-0.10	20.51	20.52	20.335	1484567
1776811200	20.38	-0.83	-3.91	20.76	20.91	20.3401	2649395
1776724800	21.21	-0.45	-2.08	21.34	21.34	21.14	2244259
1776465600	21.66	0.3	1.40	21.52	21.8651	21.47	1577142
1776379200	21.36	-0.16	-0.74	21.55	21.59	21.36	1531904
1776292800	21.52	0.25	1.18	21.47	21.545	21.425	1145574
1776206400	21.27	-0.14	-0.65	21.17	21.3268	21.12	1381455
1776120000	21.41	0.25	1.18	20.95	21.445	20.9	1600923
1775860800	21.16	-0.11	-0.52	21.27	21.27	21.125	1648171
1775774400	21.27	-0.31	-1.44	20.93	21.37	20.86	1801587
1775688000	21.58	1.11	5.42	21.57	21.715	21.38	1902715
1775601600	20.47	0.03	0.15	20.34	20.5	20.11	2711771
1775515200	20.44	0.01	0.05	20.32	20.531	20.32	1522987
1775169600	20.43	-0.27	-1.30	19.89	20.63	19.86	2955405
1775083200	20.7	0.95	4.81	20.51	20.9	20.51	6323012
1774996800	19.75	0.73	3.84	19.22	19.76	19.13	2731015
1774910400	19.02	-0.03	-0.16	19.23	19.33	18.94	2059791
1774651200	19.05	-0.34	-1.75	19.27	19.38	18.975	1920637
1774564800	19.39	-0.54	-2.71	19.61	19.69	19.35	2013852
1774478400	19.93	0.34	1.74	20.11	20.16	19.785	2449708
1774392000	19.59	0.06	0.31	19.3	19.745	19.3	1918572
1774305600	19.53	0.45	2.36	19.54	19.8462	19.43	2704460
1774046400	19.08	-0.46	-2.35	19.52	19.56	18.95	2877960
1773960000	19.54	0.17	0.88	19.18	19.66	19.12	1979447
1773873600	19.37	-0.22	-1.12	19.51	19.62	19.36	2068243
1773787200	19.59	0.09	0.46	19.69	19.74	19.53	1645093
1773700800	19.5	0.4	2.09	19.39	19.57	19.375	1583262