Sompo Holdings Inc.【ANK】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	-1.17	-3.67577756833	31.83	32.19	31.06	58	31.81121387	DE
4	-0.23	-0.744577533182	30.89	34.49	29.92	167	31.41329218	DE
12	-1.14	-3.58490566038	31.8	34.49	29.92	206	31.77988973	DE
26	3.06	11.0869565217	27.6	34.49	27.4	256	30.3611864	DE
52	4.26	16.1363636364	26.4	34.49	24	181	29.11748618	DE
156	-9.74	-24.1089108911	40.4	59.5	16.5	291	25.72340792	DE
260	-9.74	-24.1089108911	40.4	59.5	16.5	291	25.72340792	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	31.06	-0.54	-1.71	31.06	31.06	31.06	150
1780604700	31.6	0	0.00	31.6	31.6	31.6	0
1780518300	31.6	0	0.00	31.6	31.6	31.6	0
1780431900	31.6	-0.02	-0.06	31.38	31.84	31.38	5
1780345500	31.62	-0.21	-0.66	32.189999	32.189999	31.33	10
1780086300	31.83	0.25	0.79	31.83	31.83	31.83	158
1779999900	31.58	-0.73	-2.26	31.58	31.58	31.58	7
1779913500	32.31	1.42	4.60	31.58	32.39	31.58	9
1779827100	30.89	0.45	1.48	30.72	31.74	30.72	109
1779740700	30.44	0.2	0.66	29.92	30.87	29.92	642
1779481500	30.24	-0.74	-2.39	31.05	31.14	30.24	161
1779395100	30.98	-3.24	-9.47	30.83	30.98	29.92	653
1779308700	34.22	-0.27	-0.78	34.22	34.22	34.22	6
1779222300	34.49	1.16	3.48	34.49	34.49	34.49	1
1779135900	33.33	-0.36	-1.07	33.229999	33.33	33.229999	188
1778876700	33.69	1.1	3.38	33.79	33.79	32.869999	6
1778790300	32.59	0	0.00	32.59	32.59	32.59	0
1778703900	32.59	0.95	3.00	32.59	32.59	32.59	600
1778617500	31.64	0	0.00	31.64	31.64	31.64	0
1778531100	31.64	0.58	1.87	31.64	31.64	31.64	30
1778271900	31.06	-0.88	-2.76	30.89	31.06	30.89	88
1778185500	31.94	0.8	2.57	32.4	32.4	31.94	6
1778099100	31.14	0	0.00	31.14	31.14	31.14	0
1778012700	31.14	-0.62	-1.95	31.78	31.78	31.14	203
1777926300	31.76	0.28	0.89	31.51	31.76	31.5	73
1777580700	31.48	0	0.00	31.48	31.48	31.48	0
1777494300	31.48	0	0.00	31.48	31.48	31.48	0
1777407900	31.48	0	0.00	31.48	31.48	31.48	0
1777321500	31.48	0	0.00	31.48	31.48	31.48	0
1777062300	31.48	-0.15	-0.47	31	31.48	31	496
1776975900	31.63	0.83	2.69	31.63	31.63	31.63	1
1776889500	30.8	0	0.00	30.8	30.8	30.8	0
1776803100	30.8	-0.05	-0.16	31.06	31.06	30.8	114
1776716700	30.85	0	0.00	30.85	30.85	30.85	0
1776457500	30.85	0	0.00	30.85	30.85	30.85	0
1776371100	30.85	0	0.00	30.85	30.85	30.85	0
1776284700	30.85	-0.61	-1.94	31.31	31.68	30.85	239
1776198300	31.46	-1.22	-3.73	31.46	31.46	31.46	289
1776111900	32.68	0	0.00	32.68	32.68	32.68	0
1775852700	32.68	-0.59	-1.77	31.7	32.68	31.7	52
1775766300	33.27	0	0.00	33.27	33.27	33.27	0
1775679900	33.27	0	0.00	33.27	33.27	33.27	0
1775593500	33.27	-1.13	-3.28	33.32	33.32	33.27	4
1775161500	34.4	0	0.00	34.4	34.4	34.4	0
1775075100	34.4	1.6	4.88	34.4	34.4	33.6	62
1774992300	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1774905900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1774646700	32.799999	0	0.00	32.6	32.799999	32.6	194
1774560300	32.799999	-0.2	-0.61	32.4	32.799999	32.4	1156
1774473900	33	2.2	7.14	33	33	33	10
1774387500	30.8	0	0.00	30.8	30.8	30.8	0
1774301100	30.8	-2	-6.10	30.4	32	30.4	103
1774041900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1773955500	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1773869100	32.799999	0.6	1.86	32.799999	32.799999	32.799999	100
1773782700	32.2	0	0.00	32.2	32.2	32.2	0
1773696300	32.2	1	3.21	32	32.4	31.6	788
1773437100	31.2	-0.2	-0.64	31.8	31.8	31.2	433
1773350700	31.4	-0.2	-0.63	31.4	31.4	31.4	700
1773264300	31.6	-0.8	-2.47	32.2	32.2	31.6	36
1773177900	32.4	0.4	1.25	32.4	32.4	32.4	1
1773091500	32	-0.6	-1.84	31.4	32	31.4	165