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	0.6538	4.26205997392	15.34	15.9938	14.71	898167	15.16025327	DR
4	0.9638	6.4125083167	15.03	15.9938	14.71	1213062	15.34784676	DR
12	2.0338	14.5687679083	13.96	15.9938	13.93	1525163	14.87565953	DR
26	3.0338	23.4089506173	12.96	15.9938	12.145	1313974	14.16386907	DR
52	4.3538	37.4037800687	11.64	15.9938	10.74	1206727	13.42207143	DR
156	9.3138	139.428143713	6.68	15.9938	5.385	2171697	8.72359123	DR
260	11.4438	251.512087912	4.55	15.9938	4.49	1930073	7.95410856	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
1741905600	15.48	0.19	1.24	15.5	15.61	15.435	797228
1741819200	15.29	0.4	2.69	15.22	15.35	15.13	581603
1741732800	14.89	-0.02	-0.13	14.87	14.99	14.71	1066291
1741646400	14.91	-0.47	-3.06	15.09	15.15	14.8	1046261
1741390800	15.38	0.01	0.07	15.34	15.39	15.1211	999454
1741304400	15.37	-0.09	-0.58	15.49	15.56	15.32	822249
1741218000	15.46	0.29	1.91	15.28	15.505	15.245	733901
1741131600	15.17	-0.22	-1.43	15.21	15.33	14.9311	1610373
1741045200	15.39	0.08	0.52	15.52	15.65	15.35	1112317
1740786000	15.31	-0.2	-1.29	15.24	15.33	15.16	1925868
1740699600	15.51	0.11	0.71	15.51	15.6	15.465	950908
1740613200	15.4	-0.03	-0.19	15.47	15.52	15.36	1054040
1740526800	15.43	0.23	1.51	15.6	15.64	15.28	1436053
1740440400	15.2	-0.09	-0.59	15.35	15.4	15.04	1764499
1740181200	15.29	-0.34	-2.18	15.6	15.62	15.29	992041
1740094800	15.63	-0.11	-0.70	15.68	15.75	15.6	1138930
1740008400	15.74	0.15	0.96	15.79	15.83	15.67	1691090
1739922000	15.59	0.46	3.04	15.54	15.69	15.52	1707142
1739576400	15.13	0.3	2.02	15.03	15.235	15.0072	1617933
1739490000	14.83	0.2	1.37	14.77	14.885	14.715	1022926
1739403600	14.63	-0.04	-0.27	14.54	14.71	14.52	1295497
1739317200	14.67	0.06	0.41	14.54	14.73	14.54	958927
1739230800	14.61	-0.18	-1.22	14.69	14.73	14.61	1315085
1738971600	14.79	-0.28	-1.86	14.95	14.97	14.74	1736956
1738885200	15.07	0.05	0.33	14.94	15.1493	14.89	2777483
1738798800	15.02	0.2	1.35	14.97	15.06	14.895	1662128
1738712400	14.82	-0.01	-0.07	14.77	14.94	14.755	1829116
1738626000	14.83	-0.05	-0.34	14.59	14.88	14.585	2522561
1738366800	14.88	-0.32	-2.11	15.1	15.1	14.87	953637
1738280400	15.2	-0.05	-0.33	15.26	15.26	15.08	1059096
1738194000	15.25	-0.05	-0.33	15.1	15.325	15.06	2073463
1738107600	15.3	0.44	2.96	15.1	15.42	15.1	2652960
1738021200	14.86	0.27	1.85	14.66	14.89	14.66	1863949
1737762000	14.59	0.08	0.55	14.62	14.65	14.5644	891531
1737675600	14.51	0	0.00	14.51	14.51	14.51	0
1737589200	14.51	-0.47	-3.14	14.66	14.675	14.5	1003520
1737502800	14.98	0.29	1.97	14.74	15.0165	14.74	1282730
1737157200	14.69	-0.04	-0.27	14.7	14.72	14.61	974057
1737070800	14.73	-0.24	-1.60	14.79	14.8	14.7	1292580
1736984400	14.97	0.67	4.69	14.75	15	14.73	2091402
1736898000	14.3	0.06	0.42	14.25	14.38	14.23	1409387
1736811600	14.24	0.11	0.78	14.02	14.27	14	892561
1736552400	14.13	-0.68	-4.59	14.35	14.35	14.13	1190743
1736379600	14.81	0.1	0.68	14.78	14.845	14.72	831627
1736293200	14.71	0.1	0.68	14.88	14.89	14.62	2328190
1736206800	14.61	0.12	0.83	14.55	14.705	14.51	3779400
1735947600	14.49	0.09	0.62	14.4	14.57	14.3	1384042
1735861200	14.4	-0.09	-0.62	14.48	14.49	14.28	1996789
1735688400	14.49	-0.06	-0.41	14.5	14.6565	14.44	2607468
1735602000	14.55	0.12	0.83	14.25	14.67	14.22	4801894
1735342800	14.43	0.16	1.12	14.3	14.46	14.245	2529911
1735256400	14.27	-0.04	-0.28	14.27	14.33	14.215	1133610
1735077840	14.31	0.17	1.20	14.3	14.335	14.215	479536
1734997200	14.14	0.07	0.50	14.05	14.175	13.975	954118
1734738000	14.07	-0.1	-0.71	13.96	14.185	13.93	1731718
1734651600	14.17	0.19	1.36	14.33	14.355	14.155	949299
1734565200	13.98	-0.39	-2.71	14.37	14.47	13.96	1152763
1734478800	14.37	-0.29	-1.98	14.39	14.48	14.33	926102
1734392400	14.66	-0.23	-1.54	14.69	14.75	14.63	924279