Sanrio Company Ltd【SJ8】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	0.073	1.57344541438	4.6395	5.111	4.6395	1861	4.85529145	DE
4	-0.0989999	-2.05756836865	4.8114999	5.111	4.5005	1030	4.80463869	DE
12	-24.8875	-84.0793918919	29.6	30.6	4.5005	1418	5.55323422	DE
26	-25.2875	-84.2916666667	30	33.2	4.5005	806	8.49947209	DE
52	-35.2875	-88.21875	40	50.5	4.5005	551	14.11806141	DE
156	-44.8875	-90.4989919355	49.6	55.5	4.5005	364	17.69965824	DE
260	-44.8875	-90.4989919355	49.6	55.5	4.5005	364	17.69965824	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	4.793	-0.23	-4.56	4.823	4.9355	4.772	136
1780604700	5.022	0.08	1.55	5.025	5.0309999	5	642
1780518300	4.9455	0.12	2.40	4.8499999	4.9509999	4.8179999	1104
1780431900	4.8295	-0.1	-2.03	4.897	4.897	4.8295	213
1780345500	4.9295	0.17	3.63	5.0359999	5.111	4.9215	3021
1780086300	4.7569999	0.2	4.33	4.6395	4.7939999	4.6395	4327
1779999900	4.5595	-0.18	-3.79	4.5005	4.5595	4.5005	107
1779913500	4.739	0.02	0.46	4.7634999	4.7634999	4.643	1220
1779827100	4.7175	0.13	2.78	4.565	4.7175	4.565	129
1779740700	4.59	-0.05	-1.09	4.6905	4.6905	4.582	1537
1779481500	4.6405	-0.09	-1.83	4.63	4.7255	4.63	875
1779395100	4.727	-0.05	-1.08	4.7699999	4.787	4.7005	166
1779308700	4.7785	-0.3	-5.95	4.66	4.8724999	4.66	1041
1779222300	5.081	0.53	11.67	5.046	5.096	4.9255	1694
1779135900	4.55	-0.06	-1.34	4.5005	4.615	4.5005	645
1778876700	4.612	0.01	0.27	4.614	4.7329999	4.5999999	138
1778790300	4.5995	-0.08	-1.69	4.55	4.5995	4.55	637
1778703900	4.6784999	0.02	0.33	4.6765	4.6815	4.5505	520
1778617500	4.663	-0.18	-3.66	4.7	4.7024999	4.63	102
1778531100	4.84	-0.01	-0.26	4.984	4.984	4.8285	2080
1778271900	4.8525	0.2	4.29	4.8114999	4.8579999	4.707	409
1778185500	4.6529999	-0.47	-9.17	4.6985	4.7035	4.5735	4089
1778099100	5.123	0.01	0.22	5.125	5.125	4.9604999	199
1778012700	5.112	-0	-0.02	5.115	5.115	5.112	101
1777926300	5.113	0.03	0.53	4.97	5.113	4.9604999	274
1777580700	5.086	-0.11	-2.04	4.986	5.086	4.8605	574
1777494300	5.192	-0.01	-0.17	5.101	5.2009999	5.101	146
1777407900	5.2009999	-0.11	-2.14	5.25	5.268	5.101	237
1777321500	5.315	0.2	3.97	5.202	5.319	5.101	2066
1777062300	5.112	-0.2	-3.84	5.191	5.198	5.0999999	1114
1776975900	5.316	-0.33	-5.86	5.335	5.4	5.2009999	4786
1776889500	5.647	-0.06	-1.03	5.417	5.647	5.234	10748
1776803100	5.706	0.01	0.19	5.712	5.748	5.539	11318
1776716700	5.695	-0.01	-0.25	5.621	5.695	5.549	278
1776457500	5.709	0.22	3.97	5.58	5.721	5.438	620
1776371100	5.491	0.14	2.56	5.715	5.715	5.49	1238
1776284700	5.354	-0.13	-2.35	5.447	5.495	5.311	1238
1776198300	5.483	0.1	1.78	5.357	5.483	5.293	4488
1776111900	5.3869999	0.04	0.77	5.303	5.3869999	5.2249999	499
1775852700	5.346	-0.08	-1.40	5.229	5.473	5.122	2207
1775766300	5.422	-0.02	-0.37	5.428	5.434	5.228	308
1775679900	5.442	0.17	3.24	5.507	5.598	5.429	437
1775593500	5.271	-0.23	-4.16	5.489	5.489	5.199	3131
1775161500	5.5	0.05	0.92	5.45	5.5	5.3	1777
1775075100	5.45	0	0.00	5.4	5.5	5.3499999	195
1774988700	5.45	0.1	1.87	5.3499999	5.45	5.3499999	438
1774902300	5.3499999	-22.45	-80.76	5.4	5.4	5.3	1135
1774646700	27.8	0	0.00	27.8	27.8	27.8	0
1774560300	27.8	-1	-3.47	28	28	27.8	104
1774473900	28.8	0	0.00	28.8	28.8	28.8	0
1774387500	28.8	0.4	1.41	29	29	28.2	113
1774301100	28.4	-1.2	-4.05	29	29	28.4	31
1774041900	29.6	0	0.00	29.6	29.6	29.6	0
1773955500	29.6	0.2	0.68	29.6	29.6	29.6	146
1773869100	29.4	-1.2	-3.92	29.4	29.4	29.4	1
1773782700	30.6	0	0.00	30.6	30.6	30.6	0
1773696300	30.6	0.8	2.68	30.6	30.6	30.6	33
1773437100	29.8	0.4	1.36	29.6	29.8	29.6	476
1773350700	29.4	-1.8	-5.77	29.4	29.4	29.4	17
1773264300	31.2	0	0.00	31.2	31.2	31.2	0
1773177900	31.2	-1	-3.11	31.2	31.2	31.2	38
1773091500	32.2	0.8	2.55	31.2	32.2	31.2	279