Stratec SE【SBS】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	-0.66	-3.73303167421	17.68	18.12	16.399999	5642	17.22607375	DE
4	-1.18	-6.48351648352	18.2	18.2	16.399999	4499	17.23568997	DE
12	-1.62	-8.69098712446	18.64	19.94	16.36	4196	17.78583548	DE
26	-6.28	-26.9527896996	23.3	24.75	16.36	3530	19.40008917	DE
52	-9.73	-36.3738317757	26.75	32.9	16.36	3897	22.89363991	DE
156	-43.28	-71.7744610282	60.3	69	16.36	3041	34.84288945	DE
260	-89.38	-84.0037593985	106.4	147.4	16.36	5864	81.54462123	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	17.239999	-0.02	-0.12	17.26	17.5	16.86	9843
1780604700	17.26	0.46	2.74	17.02	17.26	16.68	2448
1780518300	16.8	-0.26	-1.52	17.059999	17.059999	16.399999	5852
1780431900	17.059999	-0.58	-3.29	17.62	17.78	16.6	11645
1780345500	17.64	-0.3	-1.67	17.82	18.12	16.6	5183
1780086300	17.94	0.16	0.90	17.68	17.94	17.3	3080
1779999900	17.78	1.14	6.85	16.719999	17.78	16.399999	11894
1779913500	16.64	-0.06	-0.36	16.8	17	16.62	7140
1779827100	16.7	-0.58	-3.36	16.84	17.3	16.7	8255
1779740700	17.28	0.54	3.23	17.78	17.78	16.98	859
1779481500	16.739999	-0.26	-1.53	17.6	17.6	16.739999	980
1779395100	17	-0.44	-2.52	17.38	17.42	16.84	2787
1779308700	17.44	0.04	0.23	16.94	17.44	16.62	2956
1779222300	17.399999	0.1	0.58	17.5	17.5	16.8	8048
1779135900	17.3	0.5	2.98	16.82	17.3	16.82	7320
1778876700	16.8	-0.78	-4.44	17.2	17.7	16.8	1722
1778790300	17.579999	0.68	4.02	17.3	17.739999	17.079999	503
1778703900	16.899999	-0.48	-2.76	17.38	17.38	16.899999	1164
1778617500	17.38	0.12	0.70	17.54	17.54	16.899999	4381
1778531100	17.26	-0.56	-3.14	17.2	17.94	17.2	1226
1778271900	17.82	0.56	3.24	18.2	18.2	17.48	2543
1778185500	17.26	-0.3	-1.71	17.1	17.62	17.02	2918
1778099100	17.559999	-0.18	-1.01	16.84	18.1	16.8	6143
1778012700	17.739999	0.32	1.84	17.2	17.739999	16.52	5718
1777926300	17.42	-0.3	-1.69	18.48	18.48	16.78	11300
1777580700	17.72	-0.58	-3.17	18.059999	18.48	17.2	7359
1777494300	18.3	0.78	4.45	18.02	18.5	17.399999	9229
1777407900	17.52	-0.88	-4.78	18.32	18.7	17.52	1726
1777321500	18.399999	-0.52	-2.75	18.26	18.76	18.22	380
1777062300	18.92	0.06	0.32	18.46	18.92	18	1538
1776975900	18.86	-0.54	-2.78	19.68	19.68	18.26	505
1776889500	19.399999	-0.22	-1.12	19.94	19.94	19.399999	830
1776803100	19.62	-0.12	-0.61	19.94	19.94	19.62	255
1776716700	19.739999	0.06	0.30	19.78	19.78	18.82	1184
1776457500	19.68	0.7	3.69	19.04	19.76	19.04	1215
1776371100	18.98	0.4	2.15	18.46	18.98	18.38	3744
1776284700	18.579999	-0.12	-0.64	18.78	19.2	18.46	3481
1776198300	18.7	1.08	6.13	17.62	18.78	17.52	6147
1776111900	17.62	0.36	2.09	17.62	17.64	17.059999	5648
1775852700	17.26	-0.26	-1.48	17.5	17.7	17.1	3328
1775766300	17.52	-0.18	-1.02	17.54	17.54	16.579999	555
1775679900	17.7	0.3	1.72	17.48	18.12	17.48	3352
1775593500	17.399999	-0.84	-4.61	18.239999	18.239999	16.36	3818
1775161500	18.239999	0.5	2.82	17.739999	18.239999	17.44	2954
1775075100	17.739999	0.06	0.34	17.739999	17.739999	17.34	3467
1774988700	17.68	0.2	1.14	17.579999	17.68	16.6	2005
1774902300	17.48	0.6	3.55	17.079999	17.48	16.52	4396
1774646700	16.88	-1.5	-8.16	18.059999	18.059999	16.78	10147
1774560300	18.38	-0.02	-0.11	18.34	19.3	17.62	6421
1774473900	18.399999	-0.4	-2.13	19.3	19.399999	18	19325
1774387500	18.8	-0.8	-4.08	19.079999	19.079999	18.8	709
1774301100	19.6	0.58	3.05	18.92	19.6	18.5	7315
1774041900	19.02	0.3	1.60	18.86	19.02	18.84	266
1773955500	18.72	-0.7	-3.60	18.76	19.2	18.62	584
1773869100	19.42	0.8	4.30	19.64	19.68	19.14	2924
1773782700	18.62	-0.9	-4.61	18.62	19.02	18.62	625
1773696300	19.52	0.96	5.17	18.559999	19.52	18.559999	3767
1773437100	18.559999	-0.84	-4.33	18.64	19	18.5	3881
1773350700	19.399999	0.62	3.30	18.739999	19.399999	18.52	5912
1773264300	18.78	-0.2	-1.05	18.62	20.649999	18.62	2821
1773177900	18.98	-0.24	-1.25	19.5	19.5	18.84	3860
1773091500	19.22	0.2	1.05	18.76	19.78	18.739999	1464
1772832300	19.02	-0.56	-2.86	19.8	20	18.8	5581