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	-1.44	-7.62711864407	18.88	18.94	16.94	4771	18.06801056	DE
4	-0.24	-1.35746606335	17.68	19.98	16.399999	6184	17.83576571	DE
12	-0.799999	-4.38595967028	18.239999	19.98	16.36	4664	17.73371885	DE
26	-4.41	-20.1830663616	21.85	24.75	16.36	3901	18.86802196	DE
52	-10.06	-36.5818181818	27.5	32.9	16.36	4067	22.30903735	DE
156	-48.76	-73.6555891239	66.2	66.3	16.36	3020	32.56711531	DE
260	-96.16	-84.6478873239	113.6	147.4	16.36	5832	80.14741794	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
1782505500	17.26	-0.4	-2.27	17.26	17.7	17.26	1016
1782419100	17.66	-0.26	-1.45	17.52	17.8	17.52	1141
1782332700	17.92	0.06	0.34	17.86	17.94	16.94	1799
1782246300	17.86	0	0.00	18.1	18.46	17.86	3507
1782159900	17.86	-0.32	-1.76	18.559999	18.559999	17.86	1526
1781900700	18.18	-0.74	-3.91	18.88	18.94	18.18	15883
1781814300	18.92	0.92	5.11	18.38	18.92	18.2	8086
1781727900	18	-0.22	-1.21	18.76	18.98	18	6096
1781641500	18.22	0.14	0.77	19.899999	19.98	18.12	11954
1781555100	18.079999	-0.12	-0.66	18.42	18.5	17.7	1827
1781295900	18.2	0.12	0.66	18.079999	18.84	17.78	4802
1781209500	18.079999	0.1	0.56	17.98	18.079999	17.5	4267
1781123100	17.98	0.28	1.58	17.88	18	17.26	5873
1781036700	17.7	-0.16	-0.90	17.739999	18.04	17.059999	8632
1780950300	17.86	0.62	3.60	17.3	17.94	16.82	10229
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