Savaria Corp【S97】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	-0.3	-1.65745856354	18.1	18.2	17.7	39	18.12820513	DE
4	-0.4	-2.1978021978	18.2	18.5	17.3	85	17.85790579	DE
12	1.1	6.58682634731	16.7	19	16.7	163	18.0131314	DE
26	3.5	24.4755244755	14.3	19	14.1	234	16.38484414	DE
52	5.8	48.3333333333	12	19	11.9	213	14.71713329	DE
156	3.4	23.6111111111	14.4	19	9.9	221	13.96521183	DE
260	3.4	23.6111111111	14.4	19	9.9	221	13.96521183	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
1782332700	17.7	-0.5	-2.75	17.7	17.7	17.7	29
1782246300	18.2	0	0.00	18.2	18.2	18.2	0
1782159900	18.2	0	0.00	18.2	18.2	18.2	0
1781900700	18.2	0.1	0.55	18.2	18.2	18.2	22
1781814300	18.1	0	0.00	18.1	18.1	18.1	0
1781727900	18.1	0.2	1.12	18.1	18.1	18.1	56
1781641500	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1781555100	17.899999	-0.3	-1.65	18	18	17.7	175
1781295900	18.2	0	0.00	18.2	18.2	18.2	0
1781209500	18.2	-0.3	-1.62	18.2	18.2	18.2	300
1781123100	18.5	0	0.00	18.5	18.5	18.5	0
1781036700	18.5	0.2	1.09	18.5	18.5	18.5	38
1780950300	18.3	0.9	5.17	18.3	18.3	18.3	4
1780691100	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1780604700	17.399999	0.1	0.58	17.399999	17.399999	17.399999	5
1780518300	17.3	0	0.00	17.3	17.3	17.3	0
1780431900	17.3	-0.5	-2.81	17.399999	17.399999	17.3	279
1780345500	17.8	0	0.00	17.8	17.8	17.8	46
1780086300	17.8	-0.4	-2.20	17.8	17.8	17.8	1
1779999900	18.2	0	0.00	18.2	18.2	18.2	0
1779913500	18.2	0.2	1.11	18.2	18.2	18.2	10
1779827100	18	0	0.00	18	18	18	0
1779740700	18	0	0.00	18	18	18	0
1779481500	18	0.7	4.05	18	18	18	1844
1779395100	17.3	0	0.00	17.3	17.3	17.3	0
1779308700	17.3	0	0.00	17.3	17.3	17.3	0
1779222300	17.3	-0.3	-1.70	17.7	17.7	17.3	299
1779135900	17.6	0.4	2.33	17.6	17.6	17.6	179
1778876700	17.2	0	0.00	17.2	17.2	17.2	0
1778790300	17.2	-0.3	-1.71	17.2	17.2	17.2	18
1778703900	17.5	0	0.00	17.5	17.5	17.5	0
1778617500	17.5	0.2	1.16	17.399999	17.5	17.399999	208
1778531100	17.3	0	0.00	17.7	17.8	17.3	68
1778271900	17.3	-1.4	-7.49	17.8	17.8	17.3	473
1778185500	18.7	0	0.00	18.7	18.7	18.7	0
1778099100	18.7	0.2	1.08	18.6	18.7	18.6	87
1778012700	18.5	-0.1	-0.54	18.5	18.5	18.5	20
1777926300	18.6	-0.4	-2.11	18.7	18.7	18.6	385
1777580700	19	0	0.00	19	19	19	0
1777494300	19	0	0.00	19	19	19	0
1777407900	19	0.2	1.06	18.899999	19	18.899999	273
1777321500	18.8	0	0.00	19	19	18.8	212
1777062300	18.8	-0.1	-0.53	18.8	18.8	18.8	110
1776975900	18.899999	0.2	1.07	19	19	18.899999	42
1776889500	18.7	0.6	3.31	18.7	18.7	18.7	2
1776803100	18.1	0	0.00	18.1	18.1	18.1	15
1776716700	18.1	0.3	1.69	18.1	18.1	18.1	178
1776457500	17.8	0.1	0.56	17.899999	17.899999	17.8	10
1776371100	17.7	-0.9	-4.84	17.7	17.7	17.7	150
1776284700	18.6	0	0.00	18.6	18.6	18.6	0
1776198300	18.6	-0.3	-1.59	18.6	18.6	18.6	56
1776111900	18.899999	1	5.59	18.5	18.899999	18.5	178
1775852700	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1775766300	17.899999	0.3	1.70	17.899999	17.899999	17.899999	102
1775679900	17.6	0.2	1.15	17.6	17.6	17.6	3
1775593500	17.399999	0.7	4.19	17.399999	17.399999	17.399999	3
1775161500	16.7	0	0.00	16.7	16.7	16.7	0
1775075100	16.7	0.4	2.45	16.7	16.7	16.7	28
1774988700	16.3	-0.2	-1.21	16.3	16.3	16.3	8
1774902300	16.5	0.2	1.23	16.5	16.5	16.3	486
1774646700	16.3	0	0.00	16.3	16.3	16.3	0
1774560300	16.3	0	0.00	16.3	16.3	16.3	0
1774473900	16.3	0.2	1.24	16.3	16.3	16.3	8