Suntory Beverage & Food Limited【7SN】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	0.66	2.84237726098	23.22	24	22.96	141	23.20583569	DE
4	1.06	4.64504820333	22.82	24	22.44	240	23.22086735	DE
12	-0.62	-2.5306122449	24.5	26.26	22.44	204	23.9894499	DE
26	-2.08	-8.01232665639	25.96	28.84	22.44	251	24.86772426	DE
52	-3.66	-13.2897603486	27.54	28.84	22.44	180	25.42709659	DE
156	-5.92	-19.8657718121	29.8	35.58	22.44	146	28.09825418	DE
260	-5.92	-19.8657718121	29.8	35.58	22.44	146	28.09825418	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	24	0.56	2.39	24	24	24	1
1781814300	23.44	0	0.00	23.46	23.46	23.42	285
1781727900	23.44	0	0.00	23.44	23.44	23.44	2
1781641500	23.44	0.44	1.91	23.1	23.44	23.1	41
1781555100	23	-0.24	-1.03	23.22	23.44	22.96	377
1781295900	23.24	-0.02	-0.09	23.22	23.24	23.1	105
1781209500	23.26	0.08	0.35	23.68	23.68	23.18	165
1781123100	23.18	-0.08	-0.34	23.1	23.68	23.08	837
1781036700	23.26	-0.18	-0.77	23.26	23.26	23.26	5
1780950300	23.44	0.9	3.99	23.5	23.64	23.04	1010
1780691100	22.54	-0.44	-1.91	22.46	22.9	22.46	84
1780604700	22.98	-0.12	-0.52	22.88	23.08	22.44	483
1780518300	23.1	0	0.00	23.1	23.1	23.1	0
1780431900	23.1	0	0.00	23.1	23.1	23.1	0
1780345500	23.1	-0.12	-0.52	23.54	23.54	23.1	5
1780086300	23.22	0.42	1.84	23.5	23.5	23.22	853
1779999900	22.8	-0.26	-1.13	23.24	23.24	22.8	8
1779913500	23.06	-0.08	-0.35	23.06	23.06	23.06	2
1779827100	23.14	0.22	0.96	22.94	23.14	22.94	37
1779740700	22.92	0.22	0.97	22.82	22.92	22.82	12
1779481500	22.7	-0.06	-0.26	22.7	22.7	22.7	3
1779395100	22.76	0.08	0.35	22.76	22.76	22.76	25
1779308700	22.68	-0.26	-1.13	22.68	22.68	22.68	1
1779222300	22.94	-0.3	-1.29	22.94	22.94	22.94	1
1779135900	23.24	0.44	1.93	22.78	23.26	22.78	138
1778876700	22.8	0.36	1.60	22.94	23.1	22.54	310
1778790300	22.44	-0.54	-2.35	22.74	22.74	22.44	120
1778703900	22.98	-1.12	-4.65	22.9	23.18	22.9	837
1778617500	24.1	0	0.00	24.1	24.1	24.1	0
1778531100	24.1	-0.2	-0.82	24.1	24.1	24.1	10
1778271900	24.3	-0.58	-2.33	23.86	24.3	23.86	125
1778185500	24.88	0.34	1.39	24.88	25.18	24.88	175
1778099100	24.54	0.12	0.49	23.9	24.54	23.9	50
1778012700	24.42	-0.12	-0.49	23.84	24.5	23.84	32
1777926300	24.54	0.18	0.74	24.4	24.54	24.4	81
1777580700	24.36	0.48	2.01	24.36	24.36	24.36	8
1777494300	23.88	0	0.00	23.88	23.88	23.88	0
1777407900	23.88	-0.04	-0.17	23.88	23.88	23.88	1
1777321500	23.92	-0.34	-1.40	23.9	23.92	23.9	17
1777062300	24.26	0	0.00	24.26	24.26	24.26	0
1776975900	24.26	-0.12	-0.49	24.12	24.26	23.76	106
1776889500	24.38	-0.38	-1.53	24.38	24.38	24.38	7
1776803100	24.76	-0.12	-0.48	24.76	24.76	24.76	10
1776716700	24.88	0.02	0.08	25.16	25.2	24.88	596
1776457500	24.86	0.08	0.32	24.86	24.86	24.86	1
1776371100	24.78	-1.06	-4.10	24.48	24.84	24.48	238
1776284700	25.84	0.22	0.86	25.58	26.26	25.58	562
1776198300	25.62	0.28	1.10	24.86	25.62	24.86	732
1776111900	25.34	0.42	1.69	25.3	25.34	25.3	398
1775852700	24.92	-0.52	-2.04	24.9	24.92	24.9	202
1775766300	25.44	0	0.00	25.44	25.44	25.44	0
1775679900	25.44	0.3	1.19	25.44	25.44	25.44	8
1775593500	25.14	0.16	0.64	25.26	25.26	24.82	161
1775161500	24.98	0	0.00	24.98	24.98	24.98	0
1775075100	24.98	0.56	2.29	24.56	25	24.42	324
1774988700	24.42	-0.2	-0.81	24.5	24.5	24.42	182
1774902300	24.62	0.76	3.19	24.5	24.62	24.5	407
1774646700	23.86	-0.2	-0.83	24.08	24.08	23.78	375
1774560300	24.06	0.1	0.42	23.76	24.06	23.74	1377
1774473900	23.96	0	0.00	23.96	23.96	23.96	0
1774387500	23.96	-0.38	-1.56	23.96	23.96	23.96	418
1774301100	24.34	-0.22	-0.90	23.52	24.34	23.5	952