Steel Dynamics【SD5】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	7.1	3.15976858033	224.7	242	219.9	88	232.82938497	DE
4	31.4	15.6686626747	200.4	242	190	103	213.58815661	DE
12	80.86	53.5709553465	150.94	242	140.24	102	192.46667204	DE
26	87.68	60.8381903969	144.12	242	140.24	128	171.86673918	DE
52	114.3	97.2765957447	117.5	242	104.16	130	144.91818561	DE
156	133.29	135.306060298	98.51	242	89.8	112	129.21470165	DE
260	133.29	135.306060298	98.51	242	89.8	112	129.21470165	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	232.5	-4.7	-1.98	237.7	242	232.5	255
1780604700	237.2	0.7	0.30	235.5	241.6	235.5	58
1780518300	236.5	4.4	1.90	232.6	236.5	232.6	46
1780431900	232.1	7	3.11	223.2	232.3	223.2	40
1780345500	225.1	-0.5	-0.22	224.7	225.1	219.9	40
1780086300	225.6	4.1	1.85	225.3	226.3	222.5	177
1779999900	221.5	1.3	0.59	223.2	223.2	218.3	25
1779913500	220.2	4.7	2.18	216.3	220.2	216.3	243
1779827100	215.5	5.6	2.67	209.5	215.5	208.8	261
1779740700	209.9	1.3	0.62	207.2	209.9	207.1	121
1779481500	208.6	9.25	4.64	199.25	208.6	199.25	60
1779395100	199.35	5.95	3.08	195.5	199.35	195.5	107
1779308700	193.4	0.4	0.21	193.4	193.4	193.4	3
1779222300	193	-2.25	-1.15	195.3	195.3	190	209
1779135900	195.25	-2.35	-1.19	196.65	196.65	193.8	184
1778876700	197.6	-3.5	-1.74	201.4	201.4	197.6	3
1778790300	201.1	-1.8	-0.89	201.1	201.1	201.1	30
1778703900	202.9	5.6	2.84	199.7	202.9	199.7	69
1778617500	197.3	-3.4	-1.69	199.15	199.15	197.3	29
1778531100	200.7	1.45	0.73	200.4	201	200.4	96
1778271900	199.25	-2.65	-1.31	198.2	200.9	198.2	76
1778185500	201.9	-4.4	-2.13	206.7	206.7	201.9	21
1778099100	206.3	3.8	1.88	203.9	206.3	203.9	146
1778012700	202.5	6.7	3.42	196.15	203.1	196.15	39
1777926300	195.8	1.05	0.54	196.5	196.6	195.2	18
1777580700	194.75	2.85	1.49	191.4	194.75	191.4	95
1777494300	191.9	-2.1	-1.08	195.35	195.35	191.9	44
1777407900	194	2.8	1.46	192.65	194	191	164
1777321500	191.2	0.15	0.08	194.7	195.25	191.2	243
1777062300	191.05	-1.95	-1.01	189.6	191.05	189.6	32
1776975900	193	-0.55	-0.28	194.35	195.3	193	23
1776889500	193.55	2.65	1.39	193.15	193.55	192.35	42
1776803100	190.9	12.7	7.13	182.55	190.9	182.55	1067
1776716700	178.2	12.6	7.61	170.25	179.5	170.1	252
1776457500	165.6	0	0.00	165.6	165.6	165.6	0
1776371100	165.6	2.3	1.41	165.44999	165.6	165.44999	21
1776284700	163.3	-2.2	-1.33	165.4	165.4	163.3	121
1776198300	165.5	1.95	1.19	165.3	166.8	164.5	110
1776111900	163.55	0.35	0.21	162.69999	163.55	161.35	22
1775852700	163.19999	1.85	1.15	161.75	163.19999	161.75	55
1775766300	161.35	4.55	2.90	161.35	161.35	161.35	1
1775679900	156.8	4	2.62	156.8	156.8	156.8	10
1775593500	152.8	-5.28	-3.34	155.75	155.75	152.55	6
1775161500	158.08	0	0.00	158.08	158.08	158.08	0
1775075100	158.08	7.02	4.65	157.1	158.08	156.5	13
1774988700	151.06	0.5	0.33	151.62	151.62	151.06	26
1774902300	150.56	-1.12	-0.74	147.9	150.63999	147.9	71
1774646700	151.68	1.26	0.84	150.28	151.68	150.28	115
1774560300	150.41999	4.78	3.28	150.41999	150.41999	150.41999	1
1774473900	145.63999	0	0.00	145.63999	145.63999	145.63999	0
1774387500	145.63999	-0.4	-0.27	142.47998	145.97998	142.47998	48
1774301100	146.04	2.96	2.07	141.47998	147.22	140.24	99
1774041900	143.08	-2.04	-1.41	143.8	145	143.08	12
1773955500	145.12	-4.56	-3.05	146.86	146.86	143.76	72
1773869100	149.68	0	0.00	149.68	149.68	149.68	0
1773782700	149.68	-0.54	-0.36	150.74	150.96	149.6	142
1773696300	150.22	0.84	0.56	150.94	151.13999	149.1	128
1773437100	149.38	-6.76	-4.33	152	152	149.38	54
1773350700	156.13999	0	0.00	156.13999	156.13999	156.13999	0
1773264300	156.13999	0	0.00	156.13999	156.13999	156.13999	0
1773177900	156.13999	2.2	1.43	156.44	156.44	156.13999	80
1773091500	153.94	-2.28	-1.46	153.02	153.94	153.02	3