The Southern Company【SOJE】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	0.28	1.51597184624	18.47	18.83	18.363	68489	18.62805307	CS
4	-0.05	-0.265957446809	18.8	19.09	18.07	53251	18.52306889	CS
12	-0.8	-4.09207161125	19.55	19.72	17.7501	73601	18.80045563	CS
26	-2.25	-10.7142857143	21	22.35	17.7501	65121	19.93757605	CS
52	-1.75	-8.53658536585	20.5	22.35	17.7501	56461	19.96371955	CS
156	-3.55	-15.9192825112	22.3	22.69	17.16	64384	19.68469448	CS
260	-5.9	-23.9350912779	24.65	26.93	17.16	90220	22.49477036	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
1740786000	18.79	0.14	0.75	18.68	18.8399	18.65	110035
1740699600	18.65	-0.04	-0.21	18.69	18.7	18.55	151919
1740613200	18.69	-0.02	-0.11	18.76	18.76	18.585	52941
1740526800	18.71	0.17	0.92	18.68	18.75	18.6433	52204
1740440400	18.54	0.06	0.32	18.48	18.63	18.47	29157
1740181200	18.48	0.04	0.22	18.47	18.56	18.363	56225
1740094800	18.44	-0.01	-0.05	19.09	19.09	18.32	46397
1740008400	18.45	-0.11	-0.59	18.48	18.93	18.35	50836
1739922000	18.56	-0.08	-0.43	18.63	18.63	18.46	46651
1739576400	18.64	0.12	0.65	18.61	18.65	18.5601	24743
1739490000	18.52	0.23	1.26	18.53	18.53	18.4	29823
1739403600	18.29	-0.2	-1.08	18.24	18.36	18.07	48484
1739317200	18.49	0.01	0.05	18.48	18.55	18.44	24490
1739230800	18.48	0.03	0.16	18.5	18.5873	18.3501	77501
1738971600	18.45	-0.08	-0.43	18.45	18.59	18.41	41086
1738885200	18.53	-0.03	-0.16	18.59	18.61	18.46	46684
1738798800	18.56	0.23	1.25	18.42	18.63	18.42	50031
1738712400	18.33	-0.05	-0.27	18.38	18.53	18.21	53955
1738626000	18.38	-0.16	-0.86	18.53	18.67	18.35	52436
1738366800	18.54	-0.28	-1.49	18.8	18.94	18.41	76213
1738280400	18.82	0.12	0.64	18.8	18.8999	18.7401	29694
1738194000	18.7	-0.22	-1.16	18.97	18.97	18.57	29365
1738107600	18.92	-0.05	-0.26	18.97	18.97	18.78	35426
1738021200	18.97	0.36	1.93	18.58	19.06	18.58	70405
1737762000	18.61	0.01	0.05	18.59	18.69	18.5308	34608
1737675600	18.6	0	0.00	18.6	18.6	18.6	0
1737589200	18.6	-0.06	-0.32	18.73	18.79	18.5301	42828
1737502800	18.66	0.17	0.92	18.6	18.79	18.59	72977
1737157200	18.49	0.02	0.11	18.6	18.61	18.34	53279
1737070800	18.47	0.12	0.65	18.35	18.68	18.29	58875
1736984400	18.35	0.46	2.57	18.16	18.37	18.16	91170
1736898000	17.89	-0.12	-0.67	17.84	17.9	17.7501	69300
1736811600	18.01	-0.14	-0.77	18.09	18.09	17.82	107237
1736552400	18.15	-0.34	-1.83	18.39	18.39	18.04	88750
1736379600	18.4883	-0.32	-1.71	18.76	18.7699	18.415	78848
1736293200	18.81	-0.46	-2.39	19.29	19.3001	18.8	35835
1736206800	19.27	-0.09	-0.46	19.36	19.365	19.2	45657
1735947600	19.36	0.11	0.57	19.29	19.4802	19.23	49444
1735861200	19.25	0.34	1.80	19.1	19.25	19.0005	39833
1735688400	18.91	0.29	1.56	18.62	18.95	18.62	431748
1735602000	18.62	0.2	1.09	18.47	18.75	18.37	127013
1735342800	18.42	-0.23	-1.23	18.65	18.65	18.42	81933
1735256400	18.65	-0.17	-0.90	18.82	18.82	18.65	62720
1735077840	18.82	-0.15	-0.79	19	19	18.75	36224
1734997200	18.97	-0.1	-0.52	19.09	19.17	18.88	92486
1734738000	19.07	0.03	0.16	19.05	19.23	19.01	56240
1734651600	19.04	-0.19	-0.99	19.15	19.18	18.87	127638
1734565200	19.23	-0.15	-0.77	19.38	19.4499	19.14	115802
1734478800	19.38	0.34	1.79	19.04	19.4	19.005	93282
1734392400	19.04	-0.05	-0.26	19.14	19.18	18.96	92927
1734133200	19.09	-0.19	-0.99	19.28	19.3161	19	101928
1734046800	19.28	-0.18	-0.92	19.42	19.44	19.21	93165
1733960400	19.46	-0.09	-0.46	19.59	19.72	19.45	115432
1733874000	19.55	0.06	0.31	19.45	19.6	19.37	107029
1733787600	19.49	0.04	0.21	19.42	19.52	19.42	98735
1733528400	19.45	-0.03	-0.15	19.55	19.6399	19.45	94852
1733442000	19.48	0	0.00	19.48	19.57	19.4	71391
1733355600	19.48	-0.02	-0.10	19.5	19.55	19.44	58527
1733269200	19.5	-0.18	-0.91	19.68	19.7899	19.49	62625