Shizuoka Financial Group Inc【P2U】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	-0.4	-2.5641025641	15.6	15.6	15.1	8	15.240625	DE
4	-0.4	-2.5641025641	15.6	16.6	14.9	33	15.5462572	DE
12	1.2	8.57142857143	14	16.6	13.6	84	14.75822473	DE
26	1.8	13.4328358209	13.4	17.2	13	160	14.06498128	DE
52	5.1	50.495049505	10.1	17.2	9.85	151	13.3408561	DE
156	7.2	90	8	17.2	7.2	188	11.00696256	DE
260	7.2	90	8	17.2	7.2	188	11.00696256	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
1780518300	15.4	0.3	1.99	15.3	15.4	15.1	6
1780431900	15.1	-0.2	-1.31	15.1	15.1	15.1	14
1780345500	15.3	-0.3	-1.92	15.1	15.3	15.1	11
1780086300	15.6	-0.3	-1.89	15.6	15.6	15.6	1
1779999900	15.9	0	0.00	15.9	15.9	15.9	0
1779913500	15.9	-0.2	-1.24	15.8	15.9	15.7	43
1779827100	16.1	-0.1	-0.62	16.1	16.1	16.1	1
1779740700	16.2	-0.1	-0.61	16.2	16.2	16.2	93
1779481500	16.3	0.2	1.24	16.3	16.3	16.3	1
1779395100	16.1	-0.5	-3.01	16.1	16.1	16.1	2
1779308700	16.6	0.7	4.40	16.3	16.6	16.3	7
1779222300	15.9	-0.2	-1.24	16	16.2	15.9	11
1779135900	16.1	0	0.00	16.1	16.1	16.1	0
1778876700	16.1	0.4	2.55	16.1	16.1	16.1	2
1778790300	15.7	0	0.00	15.7	15.7	15.7	0
1778703900	15.7	0.4	2.61	15.7	15.7	15.7	1
1778617500	15.3	0	0.00	15.3	15.3	15.3	0
1778531100	15.3	0.4	2.68	15.3	15.3	15.3	1
1778271900	14.9	-0.4	-2.61	14.9	14.9	14.9	1
1778185500	15.3	0.2	1.32	15.6	15.6	15.3	326
1778099100	15.1	0.2	1.34	15.1	15.3	15	314
1778012700	14.9	0	0.00	14.9	14.9	14.9	0
1777926300	14.9	0.1	0.68	14.9	14.9	14.9	7
1777580700	14.8	0	0.00	14.8	14.8	14.8	0
1777494300	14.8	-0.1	-0.67	14.9	14.9	14.8	4
1777407900	14.9	0.7	4.93	14.9	14.9	14.9	1
1777321500	14.2	-0.3	-2.07	14.2	14.2	14.2	350
1777062300	14.5	0	0.00	14.5	14.5	14.5	0
1776975900	14.5	0	0.00	14.5	14.5	14.5	0
1776889500	14.5	0	0.00	14.5	14.5	14.5	0
1776803100	14.5	0	0.00	14.5	14.5	14.5	0
1776716700	14.5	-0.7	-4.61	14.8	14.8	14.5	325
1776457500	15.2	0	0.00	15.2	15.2	15.2	0
1776371100	15.2	0	0.00	15.2	15.2	15.2	0
1776284700	15.2	0	0.00	15.2	15.2	15.2	0
1776198300	15.2	-0.2	-1.30	15.2	15.2	15.2	8
1776111900	15.4	0.4	2.67	15.4	15.4	15.4	301
1775852700	15	0	0.00	15	15	15	0
1775766300	15	0	0.00	15	15	15	0
1775679900	15	0	0.00	15	15	15	0
1775593500	15	0	0.00	15	15	15	0
1775161500	15	0.8	5.63	14.9	15	14.9	9
1775075100	14.2	0	0.00	14.2	14.2	14.2	0
1774988700	14.2	-0.3	-2.07	14.1	14.2	14.1	126
1774902300	14.5	-0.4	-2.68	14.5	14.5	14.5	4
1774646700	14.9	0.5	3.47	15.3	15.3	14.7	235
1774560300	14.4	-0.2	-1.37	14.5	14.5	14.4	153
1774473900	14.6	1	7.35	14.6	14.6	14.6	100
1774387500	13.6	0	0.00	13.6	13.6	13.6	0
1774301100	13.6	-0.3	-2.16	13.6	13.6	13.6	15
1774041900	13.9	0	0.00	13.9	13.9	13.9	0
1773955500	13.9	-0.4	-2.80	13.9	13.9	13.9	358
1773869100	14.3	0	0.00	14.3	14.3	14.3	0
1773782700	14.3	0.3	2.14	14.3	14.3	14.3	2
1773696300	14	0	0.00	14	14	14	0
1773437100	14	0	0.00	14	14	14	0
1773350700	14	-0.9	-6.04	14	14	14	6
1773264300	14.9	0.1	0.68	14.9	14.9	14.9	1
1773177900	14.8	0.7	4.96	14.8	14.8	14.8	22
1773091500	14.1	-1	-6.62	14.1	14.1	14.1	331
1772832300	15.1	0	0.00	15.1	15.1	15.1	331
1772745900	15.1	0	0.00	15.1	15.1	15.1	0
1772659500	15.1	0	0.00	15.1	15.1	15.1	0