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	0.51	2.06477732794	24.7	25.57	24.33	1825677	25.17442691	DR
4	1.93	8.29037800687	23.28	25.57	23.1525	2089803	24.39256711	DR
12	3.66	16.9837587007	21.55	25.57	19.87	2051791	22.69138964	DR
26	5.12	25.4853160777	20.09	25.57	18.94	2187844	21.79082438	DR
52	10.33	69.4220430108	14.88	25.57	14.4	2128194	19.31310572	DR
156	16.58	192.120509849	8.63	25.57	8.55	1738468	15.08680711	DR
260	18.46	273.481481481	6.75	25.57	5.385	2089866	11.02622117	DR

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
1783550400	25.32	0.01	0.04	25.16	25.335	24.945	1857665
1783464000	25.31	-0.2	-0.78	25.45	25.57	25.155	1791813
1783377600	25.51	0.98	4.00	25.12	25.51	25.12	1878460
1783032000	24.53	0.48	2.00	24.7	24.735	24.33	1774768
1782945600	24.05	0.47	1.99	23.81	24.225	23.81	2198565
1782859200	23.58	-0.13	-0.55	23.65	23.69	23.52	1784687
1782772800	23.71	-0.12	-0.50	23.59	23.77	23.5	1288692
1782513600	23.83	0.13	0.55	23.71	24.01	23.71	1603537
1782427200	23.7	0.08	0.34	23.82	23.895	23.57	1663863
1782340800	23.62	-0.33	-1.38	23.61	23.715	23.445	2470588
1782254400	23.95	-1.08	-4.31	23.78	24.12	23.61	2288516
1782168000	25.03	-0.2	-0.79	24.99	25.265	24.88	2891781
1781822400	25.23	0.69	2.81	25.22	25.35	25.09	2504422
1781736000	24.54	0.37	1.53	24.39	24.89	24.35	2906627
1781649600	24.17	-0.13	-0.53	24.26	24.345	24.085	1269482
1781563200	24.3	-0.1	-0.41	24.58	24.6012	24.285	1780707
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