Sonoco Products Company【SON】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	2.54	4.98039215686	51	53.55	49.88	1700663	51.17262178	CS
4	4.17	8.44642495443	49.37	53.55	46.77	1362284	49.78159193	CS
12	-0.8	-1.47221199853	54.34	57.84	45.905	1374263	50.27053193	CS
26	10.33	23.9065031243	43.21	58.44	43.11	1165524	50.85401814	CS
52	9.3	21.0216998192	44.24	58.44	38.65	1139402	47.15236366	CS
156	-3.81	-6.64341761116	57.35	61.73	38.65	800469	49.67894178	CS
260	-12.56	-19.0015128593	66.1	67.82	38.65	685749	52.80375465	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
1782340800	53.54	2.75	5.41	51.39	53.55	51.39	1276845
1782254400	50.79	0.33	0.65	50.18	50.925	50.09	1213695
1782168000	50.46	-0.22	-0.43	50.61	51.66	49.88	1973405
1781822400	50.68	0.02	0.04	51	51.805	50.43	2338706
1781736000	50.66	-0.56	-1.09	50.99	52.13	50.32	1106595
1781649600	51.22	0.87	1.73	50.44	51.475	50.055	1227782
1781563200	50.35	-0.22	-0.44	51.2	51.9021	50.25	1256438
1781304000	50.57	0.04	0.08	51	51.235	49.86	1229657
1781217600	50.53	1.54	3.14	49.22	50.81	48.255	1694583
1781131200	48.99	-0.91	-1.82	49.75	50.18	48.65	1385754
1781044800	49.9	2.29	4.81	48.5	49.975	48.185	1114550
1780958400	47.61	0.12	0.25	47.2	47.87	46.77	1023226
1780699200	47.49	-0.35	-0.73	47.73	48.26	47.135	1076831
1780612800	47.84	-0.66	-1.36	49.18	49.265	47.72	1432019
1780526400	48.5	-0.67	-1.36	48.84	49.55	48.46	729456
1780440000	49.17	1.18	2.46	48.02	49.64	47.97	1309600
1780353600	47.99	-0.69	-1.42	48.25	48.555	47.51	1597307
1780094400	48.68	-0.84	-1.70	49.34	50.1533	48.655	1621733
1780008000	49.52	-0.28	-0.56	49.37	49.86	48.81	1275214
1779921600	49.8	0.09	0.18	49.74	50.64	49.295	829419
1779835200	49.71	0.34	0.69	49.5	50.12	49.39	1116509
1779489600	49.37	0.7	1.44	49.02	49.59	48.72	797108
1779403200	48.67	0.67	1.40	47.6	49.065	46.8101	1288476
1779316800	48	1.64	3.54	46.86	48.01	46.08	1350855
1779230400	46.36	-0.58	-1.24	46.5	46.93	45.905	1393415
1779144000	46.94	0.25	0.54	46.92	47.695	46.53	1194593
1778884800	46.69	-2.73	-5.52	49.1	49.37	46.63	1398041
1778798400	49.42	-0.36	-0.72	50.03	50.22	49.39	1363838
1778712000	49.78	-0.57	-1.13	50.24	50.57	49.495	1607745
1778625600	50.35	-0.72	-1.41	51.05	51.44	50.34	1503989
1778539200	51.07	-0.49	-0.95	51.41	51.82	50.8801	1041197
1778280000	51.56	-0.15	-0.29	51.34	52.37	50.91	1444224
1778193600	51.71	-0.59	-1.13	52.47	52.67	51.69	929976
1778107200	52.3	1.82	3.61	51.5	52.705	51.28	1493292
1778020800	50.48	0.86	1.73	49.81	50.83	49.65	824609
1777934400	49.62	-0.44	-0.88	49.57	49.97	49.18	1071740
1777675200	50.06	0.1	0.20	50.86	51.42	49.6	1045704
1777588800	49.96	0.81	1.65	49.3	50.56	48.95	1629022
1777502400	49.15	-0.76	-1.52	49.72	50.4014	48.9	2192366
1777416000	49.91	-0.34	-0.68	51	51.2	49.68	1460606
1777329600	50.25	1.8	3.72	49.36	50.38	49.25	1517055
1777070400	48.45	-0.74	-1.50	48.815	49.66	48.19	2066327
1776984000	49.19	1.61	3.38	47.75	50.73	47.75	3373284
1776897600	47.58	-9.21	-16.22	52.7984	52.8	46.45	7351984
1776811200	56.79	-0.01	-0.02	56.41	57.13	55.45	1031608
1776724800	56.8	-0.61	-1.06	57.38	57.84	56.51	1009054
1776465600	57.41	2.14	3.87	55.43	57.66	55.43	759713
1776379200	55.27	0.09	0.16	55.07	55.8	54.8915	902839
1776292800	55.18	0.32	0.58	54.6	55.55	54.12	1687099
1776206400	54.86	-0.08	-0.15	54.91	55.21	54.39	624275
1776120000	54.94	-1.43	-2.54	56.51	56.57	54.375	959615
1775860800	56.37	0.29	0.52	56.58	57.0478	56.315	792940
1775774400	56.08	0.32	0.57	55.32	56.21	55.065	768441
1775688000	55.76	1.7	3.14	55.24	56.2	55.12	906680
1775601600	54.06	-0.12	-0.22	53.82	54.28	53.52	611717
1775515200	54.18	-0.66	-1.20	54.41	54.72	54.09	576082
1775169600	54.84	-0.33	-0.60	54.34	55.44	54.05	534182
1775083200	55.17	1.08	2.00	54.96	55.705	54.39	959998
1774996800	54.09	0.91	1.71	53.74	54.41	52.97	996051
1774910400	53.18	-0.01	-0.02	53.41	53.835	52.65	1151350
1774651200	53.19	-0.37	-0.69	53.32	53.67	52.895	973731
1774564800	53.56	0.14	0.26	53.18	53.8	52.8483	752288
1774478400	53.42	0.89	1.69	52.98	53.52	52.185	948114