AO Smith Corp【3SM】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	-0.37	-0.74267362505	49.82	50.02	47.59	359	48.43470752	DE
4	-0.55	-1.1	50	50.94	47.5	212	48.80232489	DE
12	-9.65	-16.3282571912	59.1	59.1	47.5	239	53.30452392	DE
26	-9.31	-15.8441116406	58.76	68.48	47.5	203	57.34781029	DE
52	-7.11	-12.5707213579	56.56	68.48	47.5	167	58.34912043	DE
156	-17.67	-26.3259833135	67.12	84.52	47.5	147	64.51218444	DE
260	-17.67	-26.3259833135	67.12	84.52	47.5	147	64.51218444	DE

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
1780691100	49.65	0.58	1.18	49.01	49.65	49.01	198
1780604700	49.07	0	0.00	49.07	49.07	49.07	0
1780518300	49.07	1.48	3.11	49.07	49.07	49.07	16
1780431900	47.59	-0.64	-1.33	47.59	47.59	47.59	1
1780345500	48.23	-0.58	-1.19	49.82	49.82	47.96	1221
1780086300	48.81	-0.56	-1.13	49.76	49.79	48.72	193
1779999900	49.37	-0.77	-1.54	49.67	49.67	49.37	145
1779913500	50.14	-0.24	-0.48	50.94	50.94	50.14	71
1779827100	50.38	0.45	0.90	49.27	50.44	49.27	274
1779740700	49.93	1.04	2.13	49.92	49.93	49.9	57
1779481500	48.89	0.39	0.80	48.89	48.89	48.89	31
1779395100	48.5	1	2.11	48.98	49.03	48.5	99
1779308700	47.5	-0.41	-0.86	48.13	48.13	47.5	171
1779222300	47.91	-0.83	-1.70	48.92	48.92	47.59	356
1779135900	48.74	0.39	0.81	48.74	48.74	48.74	4
1778876700	48.35	-0.89	-1.81	49.5	49.5	48.35	98
1778790300	49.24	0.16	0.33	48.99	49.8	48.99	662
1778703900	49.08	-0.28	-0.57	49.33	49.99	49.08	331
1778617500	49.36	-0.49	-0.98	49.36	49.36	49.36	40
1778531100	49.85	-0.15	-0.30	50	50.1	49.83	58
1778271900	50	-0.84	-1.65	51.18	51.18	50	173
1778185500	50.84	-1.38	-2.64	52.24	52.24	50.84	66
1778099100	52.22	2.22	4.44	50.64	52.22	50.16	387
1778012700	50	-1.1	-2.15	50.74	50.78	50	311
1777926300	51.1	-0.86	-1.66	51.84	51.9	50.74	224
1777580700	51.96	-2.92	-5.32	53	54	51.44	396
1777494300	54.88	0.28	0.51	54.88	54.88	54.88	15
1777407900	54.6	-0.52	-0.94	54.92	54.92	54.6	191
1777321500	55.12	-0.94	-1.68	55.12	55.12	55.12	10
1777062300	56.06	-0.14	-0.25	56.06	56.06	55.5	139
1776975900	56.2	0.7	1.26	55.42	56.2	55.42	6
1776889500	55.5	-0.4	-0.72	56	56	55.44	141
1776803100	55.9	0.4	0.72	56.08	56.08	55.9	202
1776716700	55.5	1.46	2.70	55.16	55.5	55.16	18
1776457500	54.04	0.24	0.45	54.04	54.04	54.04	24
1776371100	53.8	0.02	0.04	53.58	54.08	53.58	269
1776284700	53.78	-2.92	-5.15	57.02	57.08	53.56	315
1776198300	56.7	-0.56	-0.98	57.36	57.36	56.5	154
1776111900	57.26	0	0.00	57.26	57.26	57.26	0
1775852700	57.26	-0.22	-0.38	57.26	57.26	57.26	2
1775766300	57.48	0.34	0.60	57.26	57.48	57.26	30
1775679900	57.14	1.94	3.51	56.04	57.3	56.04	2221
1775593500	55.2	-0.64	-1.15	56.32	56.32	55.2	137
1775161500	55.84	-1.04	-1.83	55.9	56.06	55.82	690
1775075100	56.88	1.12	2.01	57.54	57.56	56.68	81
1774988700	55.76	-0.9	-1.59	55.76	55.76	55.76	5
1774902300	56.66	-0.12	-0.21	56.66	56.66	56.66	1600
1774646700	56.78	0.04	0.07	57.32	57.32	56.6	126
1774560300	56.74	0	0.00	56.74	56.74	56.74	0
1774473900	56.74	0	0.00	56.74	56.74	56.74	0
1774387500	56.74	0.36	0.64	55.82	56.74	55.78	109
1774301100	56.38	1.18	2.14	55.2	56.44	55.2	320
1774041900	55.2	0.2	0.36	55.2	55.2	55.2	30
1773955500	55	-1.2	-2.14	55.52	55.52	55	35
1773869100	56.2	-0.7	-1.23	57.56	57.56	56.2	150
1773782700	56.9	-1.56	-2.67	57.28	57.28	56.9	36
1773696300	58.46	-0.06	-0.10	59.1	59.1	58.46	27
1773437100	58.52	0.72	1.25	58.24	58.52	58.24	57
1773350700	57.8	-1.6	-2.69	58.48	59.08	57.8	52
1773264300	59.4	-1.26	-2.08	60.38	60.38	58.84	58
1773177900	60.66	1.24	2.09	60.66	60.66	60.66	1
1773091500	59.42	-1.56	-2.56	58	63	58	31