Southern Company【SOMN】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	-0.6845	-1.36381749352	50.19	51.06	49.1545	37994	50.5562698	CS
4	-1.4845	-2.91135516768	50.99	51.77	49.1545	62516	50.55134753	CS
12	-2.1745	-4.20762383901	51.68	52.66	49.1545	110426	51.30436849	CS
26	1.2555	2.60207253886	48.25	53.99	48.1	293393	51.32964822	CS
52	-0.7945	-1.57952286282	50.3	53.99	47.87	321417	51.02104806	CS
156	-0.7945	-1.57952286282	50.3	53.99	47.87	321417	51.02104806	CS
260	-0.7945	-1.57952286282	50.3	53.99	47.87	321417	51.02104806	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
1781304000	49.2	-1.41	-2.79	49.5	50.1265	49.18	5187748
1781217600	50.61	-0.35	-0.69	50.68	50.95	50.36	114001
1781131200	50.96	0.28	0.55	51.06	51.06	50.48	23359
1781044800	50.68	0.8	1.60	49.8	50.69	49.8	16851
1780958400	49.88	-0.6	-1.19	50.36	50.5	49.84	24856
1780699200	50.48	0.24	0.48	50.19	50.87	50.16	10904
1780612800	50.24	0.33	0.66	49.83	50.25	49.695	213550
1780526400	49.91	-0.11	-0.22	50.91	50.91	49.8	181203
1780440000	50.02	0.37	0.75	49.7	50.21	49.68	13059
1780353600	49.65	-0.65	-1.29	50	50.16	49.44	69758
1780094400	50.3	-0.51	-1.00	50.95	50.95	50.26	54353
1780008000	50.81	-0.44	-0.86	51.42	51.42	50.66	19547
1779921600	51.25	0.01	0.02	51.22	51.49	51.08	17982
1779835200	51.24	-0.44	-0.85	51.68	51.68	51.21	108322
1779489600	51.68	0.37	0.72	51.31	51.77	51.17	65208
1779403200	51.31	0.61	1.20	50.76	51.64	50.76	37930
1779316800	50.7	-0.83	-1.61	51.15	51.3899	50.7	132745
1779230400	51.53	0.55	1.07	51.24	51.599	51.22	46913
1779144000	50.985	0.48	0.94	51.28	51.28	50.685	13793
1778884800	50.51	-0.26	-0.51	50.99	50.99	50.18	23461
1778798400	50.77	0.02	0.04	50.6	51.15	50.5406	23633
1778712000	50.75	-0.16	-0.31	50.75	50.75	50.35	24671
1778625600	50.91	0.16	0.32	50.76	51.13	50.53	25894
1778539200	50.75	0.24	0.48	50.37	50.89	50.37	60089
1778280000	50.51	0.11	0.22	50.56	50.56	50.15	76516
1778193600	50.4	-0.38	-0.75	50.89	50.89	50.2	20237
1778107200	50.78	-0.99	-1.91	51.68	51.68	50.74	18210
1778020800	51.77	0.12	0.23	51.69	51.925	51.52	41171
1777934400	51.65	-0.27	-0.52	52.18	52.66	51.365	54246
1777675200	51.92	-0.11	-0.21	52	52.145	51.71	556807
1777588800	52.03	1.4	2.77	50.68	52.03	50.68	65945
1777502400	50.63	-0.29	-0.57	50.96	51.1499	50.58	63941
1777416000	50.92	0.04	0.08	50.92	51.59	50.88	10620
1777329600	50.88	0.48	0.95	50.59	51.19	50.59	139580
1777070400	50.4	-0.68	-1.33	50.98	51.03	50.4	23764
1776984000	51.08	1.13	2.26	50	51.08	50	18755
1776897600	49.95	-0.36	-0.72	50.36	50.62	49.945	116655
1776811200	50.31	-0.29	-0.57	50.65	50.79	50.11	91053
1776724800	50.6	-0.61	-1.19	51.21	51.73	50.56	85917
1776465600	51.21	-0.24	-0.47	51.055	51.4699	50.81	9574
1776379200	51.45	0.22	0.43	51.23	51.45	50.84	18401
1776292800	51.23	-0.43	-0.83	51.81	51.81	51	15882
1776206400	51.66	0.07	0.14	51.41	51.72	51.05	24396
1776120000	51.59	-0.46	-0.88	51.93	52.4	51.41	28462
1775860800	52.05	-0.22	-0.42	52.41	52.47	51.79	13080
1775774400	52.27	0.34	0.65	52.06	52.43	52.01	29367
1775688000	51.93	0.01	0.02	52.01	52.55	51.46	666455
1775601600	51.92	0.1	0.19	51.85	52.1999	51.78	308651
1775515200	51.82	-0.13	-0.25	52.17	52.18	51.73	7529
1775169600	51.95	0.01	0.02	51.8	52.25	51.7401	30014
1775083200	51.94	0.54	1.05	51.79	52.03	51.485	701181
1774996800	51.4	-0.53	-1.02	52	52	51.22	992224
1774910400	51.93	0.71	1.39	51.18	52.06	51.18	137061
1774651200	51.22	-0.18	-0.35	51.36	51.6075	51.06	20192
1774564800	51.4	0.32	0.63	50.99	51.46	50.98	87387
1774478400	51.08	0.94	1.87	50.5	51.48	50.5	354133
1774392000	50.14	-0.43	-0.85	50.87	51.32	50.14	49027
1774305600	50.57	-0.19	-0.37	50.89	51.12	50.57	23272
1774046400	50.76	-0.8	-1.55	51.68	51.68	50.31	182912
1773960000	51.56	-0.32	-0.62	51.88	52.48	51.48	19142
1773873600	51.88	-0.71	-1.35	52.32	52.88	51.72	597171
1773787200	52.59	0	0.00	52.51	53.065	52.51	223011
1773700800	52.59	-0.22	-0.42	52.66	52.94	52.23	30564
1773441600	52.81	-0.79	-1.47	52.66	52.88	52.08	24629