Sega Sammy Holdings Inc【RYU】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	0.69	5.89995724669	11.695	12.77	11.695	338	12.18272216	DE
4	-0.535	-4.14086687307	12.92	13.145	11.29	892	11.91136678	DE
12	-0.54	-4.17794970986	12.925	13.715	11.29	752	12.36801606	DE
26	-1.23	-9.03415350716	13.615	15.32	11.29	525	12.59387597	DE
52	-6.86	-35.6456222395	19.245	20.14	11.29	464	14.02382208	DE
156	-0.615	-4.73076923077	13	22.17	10.699999	344	14.58675507	DE
260	-0.615	-4.73076923077	13	22.17	10.699999	344	14.58675507	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
1783023900	12.365	0.63	5.32	12.355	12.77	12.33	711
1782937500	11.74	-0.26	-2.17	12.09	12.09	11.74	16
1782851100	12	-0.1	-0.79	11.89	12.005	11.89	377
1782764700	12.095	0.4	3.42	12.14	12.26	11.995	578
1782505500	11.695	0.01	0.04	11.695	11.695	11.695	6
1782419100	11.69	-0.11	-0.93	11.585	11.7	11.545	192
1782332700	11.8	0.04	0.34	11.66	11.975	11.66	6165
1782246300	11.76	0.19	1.64	11.72	11.76	11.64	434
1782159900	11.57	0	0.00	11.57	11.57	11.57	0
1781900700	11.57	-0.01	-0.09	11.535	11.57	11.535	72
1781814300	11.58	0.05	0.48	11.625	11.795	11.52	1327
1781727900	11.525	0.05	0.48	11.77	11.77	11.525	32
1781641500	11.47	-0.12	-1.04	11.6	11.735	11.415	279
1781555100	11.59	-0.34	-2.85	11.635	11.635	11.29	343
1781295900	11.93	-0.07	-0.58	11.93	11.93	11.93	20
1781209500	12	0	0.00	12	12	12	0
1781123100	12	-0.28	-2.24	11.98	12.04	11.66	4708
1781036700	12.275	-0.46	-3.61	12.495	12.5	11.91	228
1780950300	12.735	-0.17	-1.32	12.58	12.735	12.555	107
1780691100	12.905	0.18	1.45	12.92	13.145	12.9	461
1780604700	12.72	-0.01	-0.04	12.72	12.72	12.72	3
1780518300	12.725	-0.5	-3.74	12.72	12.725	12.465	9
1780431900	13.22	0.25	1.89	13.025	13.43	13.025	1895
1780345500	12.975	0.56	4.47	13.015	13.015	12.975	4
1780086300	12.42	-0.2	-1.58	12.545	12.615	12.42	3007
1779999900	12.62	-0.1	-0.79	12.285	12.62	12.285	413
1779913500	12.72	0.41	3.29	12.72	12.72	12.72	2
1779827100	12.315	-0.44	-3.45	12.315	12.315	12.315	320
1779740700	12.755	-0.13	-0.97	12.63	12.79	12.63	55
1779481500	12.88	0.23	1.78	12.7	12.88	12.575	60
1779395100	12.655	0.21	1.65	12.52	12.655	12.52	78
1779308700	12.45	-0.07	-0.56	12.385	12.475	12.15	1401
1779222300	12.52	0.55	4.59	12.55	12.645	12.4	3329
1779135900	11.97	-0.12	-0.95	11.855	12.055	11.855	78
1778876700	12.085	0.49	4.18	12.26	12.26	11.855	545
1778790300	11.6	-0.34	-2.81	11.65	11.85	11.6	1463
1778703900	11.935	-0.5	-3.98	11.79	11.935	11.79	581
1778617500	12.43	0.05	0.40	12.465	12.475	12.34	165
1778531100	12.38	-0.21	-1.67	12.545	12.605	12.38	23
1778271900	12.59	0.29	2.36	12.665	12.85	12.59	413
1778185500	12.3	-0.63	-4.87	12.41	12.5	12.3	760
1778099100	12.93	0.79	6.51	12.93	12.93	12.93	1
1778012700	12.14	-0.56	-4.41	12.14	12.14	12.14	1
1777926300	12.7	0.17	1.36	12.7	12.7	12.7	136
1777580700	12.53	0	0.00	12.32	12.53	12.32	38
1777494300	12.53	-0.07	-0.56	12.535	12.535	12.29	29
1777407900	12.6	0.16	1.33	12.575	13	12.55	1363
1777321500	12.435	0.12	0.97	12.515	12.515	12.435	499
1777062300	12.315	0.03	0.20	12.56	12.56	12.315	163
1776975900	12.29	-0.72	-5.50	12.375	12.375	12.29	369
1776889500	13.005	-0.28	-2.11	12.765	13.01	12.765	2633
1776803100	13.285	-0.43	-3.14	13.265	13.285	13.265	134
1776716700	13.715	0	0.00	13.715	13.715	13.715	0
1776457500	13.715	0.32	2.43	13.715	13.715	13.715	50
1776371100	13.39	0.39	3.00	13.045	13.39	13.045	412
1776284700	13	-0.12	-0.88	13.425	13.425	13	1373
1776198300	13.115	0.36	2.82	12.87	13.115	12.87	383
1776111900	12.755	-0.32	-2.45	12.865	12.905	12.61	783
1775852700	13.075	-0.24	-1.80	12.925	13.075	12.84	3066
1775766300	13.315	-0.56	-4.00	13.39	13.39	13.315	5
1775679900	13.87	0.33	2.48	13.81	13.87	13.81	101
1775593500	13.535	0.23	1.73	13.63	13.63	13.37	30