Scienture Holdings Inc【4E4】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	0.02	6.23052959502	0.321	0.35	0.321	2600	0.32910256	DE
4	-0.009	-2.57142857143	0.35	0.35	0.2998	5440	0.32689317	DE
12	-0.031	-8.33333333333	0.372	0.372	0.214	8336	0.28714214	DE
26	-0.123	-26.5086206897	0.464	0.56	0.214	9595	0.35990929	DE
52	-0.459	-57.375	0.8	2.2799999	0.214	18114	1.17746734	DE
156	-1.259	-78.6875	1.6	2.2799999	0.214	17100	1.17901433	DE
260	-1.259	-78.6875	1.6	2.2799999	0.214	17100	1.17901433	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
1781900700	0.35	0.01	2.94	0.35	0.35	0.35	1000
1781814300	0.34	0.019	5.92	0.3454	0.3454	0.34	1800
1781727900	0.321	0	0.00	0.321	0.321	0.321	0
1781641500	0.321	-0.0034	-1.05	0.321	0.321	0.321	5000
1781555100	0.3244	0	0.00	0.3244	0.3244	0.3244	0
1781295900	0.3244	0.0246	8.21	0.3244	0.3244	0.3244	1000
1781209500	0.2998	0	0.00	0.2998	0.2998	0.2998	0
1781123100	0.2998	0	0.00	0.2998	0.2998	0.2998	0
1781036700	0.2998	-0.0042	-1.38	0.3126	0.3276	0.2998	19050
1780950300	0.304	-0.0176	-5.47	0.304	0.304	0.304	6
1780691100	0.3216	-0.0106	-3.19	0.3216	0.3216	0.3216	2500
1780604700	0.3322	0	0.00	0.3322	0.3322	0.3322	0
1780518300	0.3322	0	0.00	0.3322	0.3322	0.3322	0
1780431900	0.3322	-0.013	-3.77	0.3322	0.3322	0.3322	7830
1780345500	0.3452	0	0.00	0.3452	0.3452	0.3452	0
1780086300	0.3452	0	0.00	0.3452	0.3452	0.3452	0
1779999900	0.3452	-0.0048	-1.37	0.3452	0.3452	0.3452	3450
1779913500	0.35	0.0006	0.17	0.35	0.35	0.35	700
1779827100	0.3494	-0.0006	-0.17	0.35	0.35	0.3494	17500
1779740700	0.35	0	0.00	0.35	0.35	0.35	0
1779481500	0.35	0.0278	8.63	0.3582	0.3582	0.35	1200
1779395100	0.3222	0	0.00	0.3222	0.3222	0.3222	0
1779308700	0.3222	-0.0276	-7.89	0.3222	0.3222	0.3222	502
1779222300	0.3498	-0.0062	-1.74	0.3498	0.3498	0.3498	1000
1779135900	0.356	0	0.00	0.356	0.356	0.356	0
1778876700	0.356	0	0.00	0.356	0.356	0.356	0
1778790300	0.356	0.0092	2.65	0.356	0.356	0.356	1700
1778703900	0.3468	-0.0038	-1.08	0.3468	0.3468	0.3468	2500
1778617500	0.3506	0.013	3.85	0.3514	0.362	0.3449999	11830
1778531100	0.3376	-0.0004	-0.12	0.3478	0.3478	0.3376	7500
1778271900	0.338	0	0.00	0.338	0.338	0.338	0
1778185500	0.338	0	0.00	0.338	0.338	0.338	0
1778099100	0.338	0	0.00	0.338	0.338	0.338	0
1778012700	0.338	0	0.00	0.338	0.338	0.338	0
1777926300	0.338	0	0.00	0.338	0.338	0.338	0
1777580700	0.338	0	0.00	0.338	0.338	0.338	0
1777494300	0.338	0	0.00	0.338	0.338	0.338	0
1777407900	0.338	0	0.00	0.338	0.338	0.338	4410
1777321500	0.338	-0.0238	-6.58	0.3408	0.3408	0.3254	11586
1777062300	0.3618	0.0118	3.37	0.3618	0.3618	0.3618	1000
1776975900	0.35	0	0.00	0.35	0.35	0.35	0
1776889500	0.35	-0.0086	-2.40	0.35	0.35	0.35	1100
1776803100	0.3585999	0.0045999	1.30	0.3585999	0.3585999	0.3585999	1098
1776716700	0.354	0.0234	7.08	0.354	0.354	0.354	5000
1776457500	0.3306	-0.0032	-0.96	0.3342	0.3342	0.3306	9153
1776371100	0.3338	0	0.00	0.3338	0.3338	0.3338	0
1776284700	0.3338	0.041	14.00	0.298	0.3338	0.298	11245
1776198300	0.2928	0.0098001	3.46	0.2928	0.2928	0.2928	9378
1776111900	0.2829999	0	0.00	0.2829999	0.2829999	0.2829999	0
1775852700	0.2829999	-0.0062	-2.14	0.2942	0.2942	0.2829999	25800
1775766300	0.2892	0	0.00	0.2892	0.2892	0.2892	0
1775679900	0.2892	-0.0084	-2.82	0.273	0.2892	0.273	1055
1775593500	0.2975998	0.0315998	11.88	0.276	0.2975998	0.276	7497
1775161500	0.266	0.004	1.53	0.266	0.266	0.266	5250
1775075100	0.262	0.026	11.02	0.23	0.262	0.23	3705
1774988700	0.236	0.016	7.27	0.22	0.242	0.22	10016
1774902300	0.22	-0.148	-40.22	0.372	0.372	0.214	85407
1774646700	0.368	-0.034	-8.46	0.396	0.396	0.368	7821
1774560300	0.402	0.008	2.03	0.394	0.402	0.394	7500
1774473900	0.394	0.01	2.60	0.394	0.394	0.394	1000
1774387500	0.384	0	0.00	0.384	0.384	0.384	0
1774301100	0.384	0	0.00	0.384	0.384	0.384	0