Sumitomo Metal【S19】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	-5.93	-12.9730912273	45.71	45.71	39.78	539	42.44670187	DE
4	-7.22	-15.3617021277	47	51.46	39.78	329	44.30261106	DE
12	-11.54	-22.4863600935	51.32	60.04	39.78	439	51.26520102	DE
26	4.78	13.6571428571	35	71.5	34.799999	650	52.67665951	DE
52	18.78	89.4285714286	21	71.5	19.1	494	46.84362959	DE
156	10.58	36.2328767123	29.2	71.5	15	319	41.89837036	DE
260	10.58	36.2328767123	29.2	71.5	15	319	41.89837036	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	41.5	-0.83	-1.96	40.549999	41.5	40	116
1782505500	42.33	0.21	0.50	42.32	42.33	40.77	197
1782419100	42.119999	-1.81	-4.12	42.75	42.76	41.67	1753
1782332700	43.93	0.53	1.22	44.11	44.22	43.01	198
1782246300	43.4	-5.41	-11.08	45.71	45.71	43.4	432
1782159900	48.81	1.29	2.71	46.97	48.81	46.97	508
1781900700	47.52	-3.94	-7.66	47.27	47.69	45.96	159
1781814300	51.46	1	1.98	50.5	51.46	50.5	180
1781727900	50.46	3.71	7.94	49.59	50.46	48.49	130
1781641500	46.75	-1.75	-3.61	48.54	48.59	46.74	250
1781555100	48.5	0.59	1.23	49.3	50.24	48.5	233
1781295900	47.91	5.92	14.10	47.91	47.91	46.73	311
1781209500	41.99	0.55	1.33	41.979999	41.99	41.43	1547
1781123100	41.44	1.21	3.01	42.14	43.41	41.44	12
1781036700	40.229999	-4.72	-10.50	41.979999	42.53	40.229999	69
1780950300	44.95	0.03	0.07	43.5	44.95	43.5	44
1780691100	44.92	-2.3	-4.87	45.52	46.49	44.92	125
1780604700	47.22	-2.07	-4.20	47.48	47.48	45.67	161
1780518300	49.29	0.92	1.90	49.74	49.74	49.29	101
1780431900	48.37	0.43	0.90	47	48.37	46.63	53
1780345500	47.94	-1.67	-3.37	48.02	49.18	47.74	447
1780086300	49.61	1.24	2.56	49.11	49.8	48.52	1367
1779999900	48.37	-2.63	-5.16	48.76	48.76	47.02	981
1779913500	51	-1.44	-2.75	52.48	52.5	51	169
1779827100	52.44	-0.1	-0.19	52.44	52.44	52.44	14
1779740700	52.54	0.36	0.69	52.54	52.54	52.54	200
1779481500	52.18	3.34	6.84	50.74	52.18	50.6	131
1779395100	48.84	0	0.00	48.84	48.84	48.84	0
1779308700	48.84	-0.84	-1.69	48.4	49.94	48.4	96
1779222300	49.68	-1.4	-2.74	50.12	51.06	49.68	745
1779135900	51.08	-4.22	-7.63	52.6	52.82	51.08	305
1778876700	55.3	-1.12	-1.99	55.28	55.3	55.28	425
1778790300	56.42	-2.64	-4.47	57.96	57.96	56.42	111
1778703900	59.06	0	0.00	59.06	59.06	59.06	0
1778617500	59.06	3.08	5.50	57.12	59.06	56.4	3014
1778531100	55.98	-2.6	-4.44	55.5	56.14	54.88	722
1778271900	58.58	3.64	6.63	55.82	60.04	55.82	201
1778185500	54.94	0.76	1.40	54.98	54.98	54.94	12
1778099100	54.18	2.3	4.43	51.32	54.5	51.32	670
1778012700	51.88	0.78	1.53	51.2	51.88	51.12	7
1777926300	51.1	0.08	0.16	51.5	51.7	51.1	280
1777580700	51.02	-0.66	-1.28	50.78	52.22	49.78	104
1777494300	51.68	0.76	1.49	51.68	51.68	51.68	192
1777407900	50.92	0.76	1.52	51.6	51.78	50.92	559
1777321500	50.16	-1.28	-2.49	51.04	51.98	50.16	327
1777062300	51.44	-3.08	-5.65	53.22	53.22	51.44	1049
1776975900	54.52	0	0.00	54.52	54.52	54.52	0
1776889500	54.52	0.2	0.37	53.02	54.52	53.02	202
1776803100	54.32	0.96	1.80	54.4	54.86	54.32	2268
1776716700	53.36	-3.22	-5.69	53.18	55.04	53.18	27
1776457500	56.58	-0.98	-1.70	54.78	56.78	54.78	726
1776371100	57.56	0	0.00	57.56	57.56	57.56	0
1776284700	57.56	0.36	0.63	56.18	57.56	56.18	263
1776198300	57.2	3.62	6.76	55.78	57.2	54.64	27
1776111900	53.58	-1.08	-1.98	53.58	53.58	52.42	226
1775852700	54.66	1.06	1.98	53	54.66	53	258
1775766300	53.6	-4.06	-7.04	52.66	53.6	52.56	255
1775679900	57.66	4.92	9.33	56.74	58.64	56.42	855
1775593500	52.74	2.24	4.44	51.32	52.74	50.92	304
1775161500	50.5	-2	-3.81	50.5	51	49.6	1324
1775075100	52.5	4.1	8.47	51.5	53	51.5	436
1774988700	48.4	-1.6	-3.20	48.4	48.4	48.4	1
1774902300	50	0	0.00	50.5	50.5	49.4	3204