Semco Technologies【F2Z】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	-8.15	-14.4760213144	56.3	59.3	48.1	279	54.64054441	DE
4	-1.1	-2.23350253807	49.25	59.3	48.1	232	53.60199655	DE
12	11.350001	30.8423948598	36.799999	59.3	34.799999	247	49.17412964	DE
26	12.75	36.0169491525	35.4	59.3	30.6	177	46.42273383	DE
52	12.75	36.0169491525	35.4	59.3	30.6	177	46.42273383	DE
156	12.75	36.0169491525	35.4	59.3	30.6	177	46.42273383	DE
260	12.75	36.0169491525	35.4	59.3	30.6	177	46.42273383	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
1782246300	50.8	-2.7	-5.05	51.3	51.6	50.6	57
1782159900	53.5	-1.6	-2.90	54.3	54.4	53.5	21
1781900700	55.1	1.6	2.99	53.4	55.2	53.4	145
1781814300	53.5	-4.9	-8.39	58.2	58.6	52.8	864
1781727900	58.4	2.2	3.91	56.3	59.3	56.3	309
1781641500	56.2	0.2	0.36	55	58.4	55	255
1781555100	56	4.3	8.32	52.9	56	52.9	390
1781295900	51.7	-1.1	-2.08	53	53	51.3	201
1781209500	52.8	3	6.02	51.5	52.8	51.5	90
1781123100	49.8	-0.5	-0.99	49.8	49.8	49.8	60
1781036700	50.3	-1.1	-2.14	52.7	52.7	50.3	43
1780950300	51.4	1.4	2.80	50	51.8	50	43
1780691100	50	-2.5	-4.76	52.1	52.2	50	271
1780604700	52.5	-3.1	-5.58	54.5	54.5	51.8	331
1780518300	55.6	0.4	0.72	54.3	55.6	54.3	24
1780431900	55.2	2.2	4.15	52.6	55.2	52.5	282
1780345500	53	-0.5	-0.93	53.5	54.2	52.4	265
1780086300	53.5	1.4	2.69	53.3	55.2	53.3	392
1779999900	52.1	2.25	4.51	51.6	52.4	51.1	501
1779913500	49.85	0.1	0.20	49.25	49.85	49.25	89
1779827100	49.75	0	0.00	49	49.75	49	191
1779740700	49.75	0.2	0.40	49.4	50.3	48.95	327
1779481500	49.55	3.65	7.95	46.6	49.55	46.6	264
1779395100	45.9	2.9	6.74	43.8	46.3	43.8	93
1779308700	43	-7	-14.00	50.7	50.7	42.5	360
1779222300	50	-2.4	-4.58	52	52	49.6	163
1779135900	52.4	-1.3	-2.42	53.3	53.3	51.3	195
1778876700	53.7	-0.2	-0.37	54.4	54.4	53.4	100
1778790300	53.9	-0.2	-0.37	52.4	53.9	52	183
1778703900	54.1	0	0.00	54.1	54.1	54.1	0
1778617500	54.1	0	0.00	54.1	54.1	54.1	0
1778531100	54.1	0.9	1.69	53.8	54.1	53.8	90
1778271900	53.2	1.4	2.70	53.9	53.9	53.2	90
1778185500	51.8	-2.7	-4.95	52.7	52.7	51.4	115
1778099100	54.5	1.5	2.83	53.2	54.5	50.7	1036
1778012700	53	6.9	14.97	47.2	53.9	46.85	213
1777926300	46.1	1.15	2.56	47.45	49.45	46.1	315
1777580700	44.95	3.05	7.28	42.9	45.4	42.6	291
1777494300	41.9	0	0.00	41.9	41.9	41.9	0
1777407900	41.9	-0.05	-0.12	41.1	41.9	41.1	52
1777321500	41.95	1.2	2.94	41.5	41.95	41.25	159
1777062300	40.75	-1.1	-2.63	41.4	41.7	40.75	412
1776975900	41.85	-1.7	-3.90	42.4	42.4	41.85	148
1776889500	43.55	-1.05	-2.35	44.55	44.55	43.55	209
1776803100	44.6	0	0.00	44.6	44.6	44.6	0
1776716700	44.6	-0.4	-0.89	45.45	45.45	44.6	170
1776457500	45	-2.55	-5.36	46.9	46.95	43	437
1776371100	47.55	2.35	5.20	45.5	47.55	45.5	329
1776284700	45.2	-1.1	-2.38	46.95	47.4	44.1	1059
1776198300	46.3	5.4	13.20	41.7	49.6	41.6	690
1776111900	40.9	2.95	7.77	40.45	40.9	40.45	89
1775852700	37.95	1.95	5.42	37	37.95	36.7	244
1775766300	36	-0.2	-0.55	36.15	36.15	36	25
1775679900	36.2	1	2.84	36.15	36.2	36.15	70
1775593500	35.2	0.4	1.15	36.1	36.1	35.2	190
1775161500	34.799999	-1.6	-4.40	34.799999	34.799999	34.799999	40
1775075100	36.4	0.8	2.25	36.799999	36.799999	36.2	81
1774988700	35.6	1.2	3.49	35.6	35.6	35.6	9
1774902300	34.4	2.2	6.83	34.4	34.4	34.4	10
1774646700	32.2	-0.4	-1.23	32.2	32.2	32.2	15
1774560300	32.6	0.4	1.24	33.2	33.2	32.6	58
1774473900	32.2	0	0.00	32.2	32.2	32.2	6
1774332000	32.2	0	0.00	32.2	32.2	32.2	0