3SBIO Inc【83B】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	-0.0334	-1.851646524	1.8038	1.8838	1.7202	162	1.84703812	DE
4	-0.2976	-14.3907156673	2.068	2.093	1.6122	908	1.82352172	DE
12	-0.9906	-35.878304962	2.761	2.9205	1.6122	536	1.97653892	DE
26	-0.9096	-33.9402985075	2.68	3.18	1.6122	1013	2.43739942	DE
52	-0.5896	-24.9830508475	2.36	3.92	1.6122	1661	3.06682201	DE
156	1.0154	134.490066225	0.755	3.92	0.615	1764	2.37702548	DE
260	1.0154	134.490066225	0.755	3.92	0.615	1764	2.37702548	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
1782505500	1.842	-0.03	-1.40	1.842	1.842	1.842	250
1782419100	1.8682	0.07	3.90	1.8446	1.8682	1.8446	580
1782332700	1.798	0.03	1.71	1.7988	1.7988	1.798	10
1782246300	1.7678	-0.05	-2.49	1.8838	1.8838	1.7678	66
1782159900	1.813	0.01	0.51	1.7202	1.813	1.7202	2
1781900700	1.8038	-0.03	-1.43	1.8038	1.8038	1.8038	150
1781814300	1.83	0	0.00	1.83	1.83	1.83	0
1781727900	1.83	-0.05	-2.77	1.83	1.83	1.83	170
1781641500	1.8822	-0.09	-4.46	1.7628	1.8822	1.7628	3
1781555100	1.97	0.06	3.18	1.9342	1.97	1.8342	60
1781295900	1.9092	0.17	9.91	1.8	1.9092	1.8	2605
1781209500	1.737	-0.04	-2.16	1.737	1.737	1.737	30
1781123100	1.7754	0	0.00	1.7754	1.7754	1.7754	0
1781036700	1.7754	0.02	0.92	1.7754	1.7754	1.7754	21
1780950300	1.7592	0.05	2.87	1.7262	1.7592	1.6122	56
1780691100	1.7102	-0.03	-1.47	1.7496	1.7858	1.6404	3882
1780604700	1.7358	-0.12	-6.58	1.7874	1.7874	1.7358	2741
1780518300	1.858	-0.02	-1.16	1.73	1.858	1.721	578
1780431900	1.8798	-0.09	-4.62	1.8402	1.8798	1.79	2686
1780345500	1.9708	-0	-0.09	2.068	2.093	1.944	1794
1780086300	1.9726	0	0.00	1.9726	1.9726	1.9726	0
1779999900	1.9726	-0.09	-4.45	1.9726	1.9726	1.9726	300
1779913500	2.0644999	0	0.00	2.0644999	2.0644999	2.0644999	0
1779827100	2.0644999	-0.13	-5.82	2.064	2.065	1.9246	207
1779740700	2.192	-0	-0.07	2.0525	2.192	2.0525	129
1779481500	2.1934999	0.05	2.33	2.1934999	2.1934999	2.1934999	132
1779395100	2.1435	-0.04	-2.03	2.0499999	2.1435	1.9964	603
1779308700	2.188	0.01	0.23	2.188	2.188	2.188	10
1779222300	2.1829999	0	0.23	2.1829999	2.1829999	2.1829999	5
1779135900	2.178	-0.07	-3.20	2.178	2.178	2.178	1
1778876700	2.25	0.05	2.27	2.2425	2.25	2.1124999	21
1778790300	2.2	0.02	0.80	2.2	2.2	2.2	5
1778703900	2.1825	-0.25	-10.20	2.2195	2.3285	2.1825	69
1778617500	2.4305	0	0.21	2.423	2.4305	2.423	849
1778531100	2.4255	-0.06	-2.57	2.4255	2.4255	2.4255	1000
1778271900	2.4895	0.04	1.76	2.4185	2.4895	2.4185	21
1778185500	2.4465	-0	-0.08	2.549	2.549	2.4465	149
1778099100	2.4485	0	0.00	2.4485	2.4485	2.4485	0
1778012700	2.4485	0	0.00	2.4485	2.4485	2.4485	0
1777926300	2.4485	0.08	3.47	2.529	2.529	2.4485	55
1777580700	2.3664999	0	0.00	2.3664999	2.3664999	2.3664999	0
1777494300	2.3664999	0	0.00	2.3664999	2.3664999	2.3664999	0
1777407900	2.3664999	-0.03	-1.40	2.3664999	2.3664999	2.3664999	1
1777321500	2.4	0	0.00	2.4	2.4	2.4	0
1777062300	2.4	0	0.00	2.4	2.4	2.4	0
1776975900	2.4	-0.25	-9.47	2.399	2.4834999	2.3735	493
1776889500	2.6509999	0	0.00	2.6509999	2.6509999	2.6509999	0
1776803100	2.6509999	0	0.00	2.6509999	2.6509999	2.6509999	0
1776716700	2.6509999	0	0.00	2.6509999	2.6509999	2.6509999	0
1776457500	2.6509999	0	0.00	2.6509999	2.6509999	2.6509999	0
1776371100	2.6509999	-0.1	-3.53	2.652	2.652	2.6509999	3
1776284700	2.748	0.19	7.62	2.766	2.766	2.618	120
1776198300	2.5535	0	0.00	2.5535	2.5535	2.5535	0
1776111900	2.5535	0	0.00	2.5535	2.5535	2.5535	0
1775852700	2.5535	-0.21	-7.47	2.44	2.5575	2.418	476
1775766300	2.7595	0	0.00	2.7595	2.7595	2.7595	0
1775679900	2.7595	0	0.00	2.7595	2.7595	2.7595	0
1775593500	2.7595	0.02	0.71	2.761	2.9205	2.7595	822
1775161500	2.74	0.02	0.74	2.74	2.74	2.74	200
1775075100	2.72	0.26	10.57	2.84	2.86	2.72	67
1774988700	2.46	-0.2	-7.52	2.58	2.6	2.46	8517
1774902300	2.66	0.26	10.83	2.72	2.72	2.66	543