Seven and I Holdings Co Ltd【S6M】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	-0.095001	-0.93412979351	10.17	10.24	9.724	290	10.04794069	DE
4	-0.17	-1.65934618442	10.244999	10.83	9.6999999	826	10.2284142	DE
12	-1.210001	-10.7222064688	11.285	12.205	9.6999999	702	10.55110381	DE
26	-1.420001	-12.3532057416	11.495	13.315	9.6999999	838	11.3849028	DE
52	-3.395001	-25.2041648107	13.47	13.82	9.6999999	607	11.47624589	DE
156	-27.325001	-73.0615	37.4	39.799999	9.6999999	547	13.48060777	DE
260	-27.325001	-73.0615	37.4	39.799999	9.6999999	547	13.48060777	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
1780691100	10.11	0.14	1.38	10.074999	10.11	10	553
1780604700	9.972	-0.21	-2.04	10.01	10.029999	9.888	577
1780518300	10.18	0.07	0.74	10.24	10.24	10.045	298
1780431900	10.105	0.23	2.28	10.025	10.105	9.914	80
1780345500	9.88	-0.19	-1.89	9.912	9.9179999	9.724	58
1780086300	10.07	0.06	0.65	10.17	10.17	10.07	437
1779999900	10.005	0.04	0.35	9.958	10.015	9.6999999	1484
1779913500	9.97	-0.07	-0.65	9.936	9.97	9.7899999	219
1779827100	10.035	0.03	0.25	10.015	10.035	9.922	17
1779740700	10.01	-0.17	-1.67	9.906	10.01	9.906	505
1779481500	10.18	-0.12	-1.12	10.135	10.18	9.952	513
1779395100	10.295	-0.42	-3.87	10.275	10.425	10.244999	3367
1779308700	10.71	0.17	1.56	10.58	10.83	10.494999	960
1779222300	10.545	0.28	2.73	10.51	10.645	10.36	1205
1779135900	10.265	0.08	0.74	10.05	10.31	10.045	998
1778876700	10.19	0.03	0.30	10.11	10.244999	9.75	1302
1778790300	10.16	0.11	1.04	10.09	10.16	9.97	372
1778703900	10.055	-0.05	-0.45	10.23	10.31	10.055	1967
1778617500	10.1	-0.18	-1.70	10.199999	10.199999	10.1	342
1778531100	10.275	-0.2	-1.86	10.33	10.345	10.19	1509
1778271900	10.47	0.16	1.50	10.244999	10.47	10.244999	306
1778185500	10.315	-0.29	-2.69	10.38	10.38	10.26	1301
1778099100	10.6	0.13	1.24	10.605	10.785	10.6	1303
1778012700	10.47	-0.13	-1.23	10.244999	10.49	10.244999	461
1777926300	10.6	0.55	5.42	10.6	10.6	10.21	51
1777580700	10.055	-0.31	-2.94	10.055	10.055	10.055	100
1777494300	10.36	0	0.05	10.385	10.385	10.36	35
1777407900	10.355	0.33	3.24	10.305	10.355	10.3	2450
1777321500	10.029999	-0.37	-3.51	10.06	10.09	9.9819999	1104
1777062300	10.395	-0.17	-1.56	10.324999	10.4	10.324999	1437
1776975900	10.56	-0.07	-0.61	10.47	10.56	10.42	57
1776889500	10.625	-0.06	-0.56	10.539999	10.695	10.539999	88
1776803100	10.685	-0.24	-2.20	10.845	10.845	10.61	1749
1776716700	10.925	-0.11	-1.00	10.885	10.925	10.87	119
1776457500	11.035	0.19	1.75	11.04	11.265	11.015	767
1776371100	10.845	0.19	1.78	10.845	10.845	10.845	460
1776284700	10.654999	-0.08	-0.75	10.75	10.76	10.654999	255
1776198300	10.735	-0.11	-0.97	10.505	10.735	10.505	825
1776111900	10.84	-0.18	-1.63	10.77	10.84	10.605	405
1775852700	11.02	-0.48	-4.17	10.885	11.02	10.79	286
1775766300	11.5	-0.55	-4.52	11.48	11.9	11.215	723
1775679900	12.045	-0.09	-0.74	11.98	12.045	11.98	2
1775593500	12.135	0.26	2.19	12.18	12.205	12.075	50
1775161500	11.875	-0.19	-1.57	11.915	11.915	11.73	304
1775075100	12.065	0.3	2.55	12.105	12.105	11.87	56
1774988700	11.765	0.09	0.73	11.565	11.765	11.565	51
1774902300	11.68	0.5	4.47	11.5	11.68	11.49	97
1774646700	11.18	-0.02	-0.18	11.41	11.41	11.16	925
1774560300	11.2	-0.03	-0.27	11.465	11.465	11.2	194
1774473900	11.23	0.35	3.17	11.23	11.23	11.23	130
1774387500	10.885	-0.41	-3.59	11.325	11.325	10.8	5427
1774301100	11.29	-0.16	-1.40	11.05	11.55	11.05	158
1774041900	11.45	0.21	1.82	11.45	11.45	11.45	2
1773955500	11.245	-0.09	-0.79	11.115	11.41	11.115	904
1773869100	11.335	0.08	0.67	11.49	11.49	11.335	250
1773782700	11.26	-0.05	-0.44	11.05	11.26	11.05	181
1773696300	11.31	0.03	0.22	11.255	11.31	11.235	707
1773437100	11.285	0.45	4.15	11.285	11.285	11.285	111
1773350700	10.835	-0.28	-2.52	10.835	10.835	10.835	1
1773264300	11.115	-0.28	-2.41	10.96	11.115	10.96	50
1773177900	11.39	-0.04	-0.35	11.39	11.39	11.39	234
1773091500	11.43	0.88	8.34	11.105	11.45	11.105	525