Securitas AB【S7MB】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	0.09	0.637393767705	14.12	14.68	14.03	1592	14.09906419	DE
4	-0.28	-1.93236714976	14.49	14.81	13.51	953	14.21212293	DE
12	-0.32	-2.20233998624	14.53	16.02	13.37	1045	14.67380828	DE
26	0.745	5.53286297809	13.465	16.02	12.825	1807	14.21073067	DE
52	1.19	9.13978494624	13.02	16.02	12.415	1252	13.81872024	DE
156	6.69	88.9627659574	7.52	16.02	7.038	1435	11.61467397	DE
260	6.69	88.9627659574	7.52	16.02	7.038	1435	11.61467397	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
1780518300	14.29	0.19	1.35	14.27	14.29	14.27	1300
1780431900	14.1	0.06	0.43	14.18	14.68	14.1	5509
1780345500	14.04	-0.13	-0.92	14.32	14.32	14.03	2036
1780086300	14.17	0.03	0.21	14.17	14.17	14.17	5
1779999900	14.14	-0.34	-2.35	14.24	14.28	14.14	123
1779913500	14.48	0.08	0.56	14.12	14.49	14.12	288
1779827100	14.4	-0.38	-2.57	14.81	14.81	14.4	411
1779740700	14.78	0.53	3.72	14.47	14.8	14.47	3443
1779481500	14.25	-0.21	-1.45	14.41	14.41	14.25	103
1779395100	14.46	-0.2	-1.36	14.62	14.62	14.46	250
1779308700	14.66	0.27	1.88	14.33	14.66	14.29	158
1779222300	14.39	0.26	1.84	14.24	14.43	14.24	659
1779135900	14.13	0.21	1.51	13.81	14.13	13.81	25
1778876700	13.92	-0.25	-1.76	13.96	13.97	13.9	494
1778790300	14.17	0.28	2.02	14.07	14.17	14.07	188
1778703900	13.89	0.14	1.02	13.9	13.93	13.89	852
1778617500	13.75	-0.71	-4.91	14.23	14.23	13.51	3211
1778531100	14.46	-0.15	-1.03	14.55	14.55	14.39	198
1778271900	14.61	-0.03	-0.20	14.51	14.65	14.48	79
1778185500	14.64	-0.01	-0.07	14.75	14.75	14.64	776
1778099100	14.65	0.24	1.67	14.49	14.73	14.48	260
1778012700	14.41	0.17	1.19	14.26	14.47	14.26	12
1777926300	14.24	-0.21	-1.45	14.43	14.46	14.16	1076
1777580700	14.45	0.05	0.35	14.05	14.45	14.05	1025
1777494300	14.4	0.16	1.12	14.27	14.42	14.27	1175
1777407900	14.24	-0.67	-4.49	14.94	14.94	13.92	3638
1777321500	14.91	-0.49	-3.18	15.34	15.34	14.91	769
1777062300	15.4	0.27	1.78	15.16	15.4	15.16	818
1776975900	15.13	-0.33	-2.13	15.33	15.37	15.13	618
1776889500	15.46	-0.09	-0.58	15.61	15.63	15.4	1029
1776803100	15.55	-0.19	-1.21	15.75	15.75	15.55	454
1776716700	15.74	-0.23	-1.44	15.58	15.82	15.58	1897
1776457500	15.97	0.26	1.65	15.68	16.02	15.68	4480
1776371100	15.71	0.12	0.77	15.61	15.81	15.61	1151
1776284700	15.59	0.09	0.58	15.47	15.61	15.47	2126
1776198300	15.5	0.04	0.26	15.51	15.65	15.5	683
1776111900	15.46	-0.04	-0.26	15.31	15.46	15.27	714
1775852700	15.5	0.03	0.19	15.41	15.57	15.41	1298
1775766300	15.47	0.35	2.31	15.11	15.49	15.11	767
1775679900	15.12	0.57	3.92	15.01	15.23	15.01	1376
1775593500	14.55	-0.47	-3.13	15.04	15.04	14.55	822
1775161500	15.02	0.18	1.25	14.565	15.02	14.565	313
1775075100	14.835	0.24	1.61	14.695	14.97	14.695	291
1774988700	14.6	0.16	1.11	14.49	14.6	14.37	542
1774902300	14.44	0.23	1.62	14.165	14.44	14.145	309
1774646700	14.21	-0.04	-0.28	14.345	14.345	14.21	3578
1774560300	14.25	-0.09	-0.59	14.175	14.33	14.175	712
1774473900	14.335	0.24	1.67	14.175	14.335	14.14	917
1774387500	14.1	0.1	0.71	14	14.1	14	885
1774301100	14	0.4	2.98	13.405	14.085	13.37	474
1774041900	13.595	-0.22	-1.56	13.93	13.93	13.52	852
1773955500	13.81	-0.59	-4.10	14.37	14.37	13.81	1055
1773869100	14.4	-0.34	-2.27	14.825	14.825	14.4	268
1773782700	14.735	0.14	0.96	14.605	14.735	14.56	936
1773696300	14.595	-0.03	-0.21	14.48	14.595	14.47	2726
1773437100	14.625	0.05	0.34	14.415	14.625	14.415	26
1773350700	14.575	-0.05	-0.34	14.55	14.615	14.545	27
1773264300	14.625	0.01	0.07	14.53	14.625	14.53	637
1773177900	14.615	0.26	1.81	14.585	14.62	14.585	260
1773091500	14.355	-0.29	-1.98	14.395	14.485	14.28	554
1772832300	14.645	-0.14	-0.95	14.925	14.925	14.54	494
1772745900	14.785	0.03	0.17	14.785	14.785	14.785	1
1772659500	14.76	0.36	2.50	14.545	14.76	14.545	86