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	0.255	5.37634408602	4.743	5.019	4.5599999	1781	4.7686207	DE
4	0.368	7.94816414687	4.63	5.111	4.5005	1517	4.79299912	DE
12	-0.402	-7.44444444444	5.4	5.748	4.5005	1632	5.17434522	DE
26	-22.602	-81.8913043478	27.6	33.2	4.5005	933	7.76984377	DE
52	-35.801999	-87.7499996998	40.799999	50.5	4.5005	616	12.46566634	DE
156	-44.602	-89.9233870968	49.6	55.5	4.5005	401	16.20619998	DE
260	-44.602	-89.9233870968	49.6	55.5	4.5005	401	16.20619998	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
1781900700	5.019	0.1	2.02	4.9375	5.019	4.9265	154
1781814300	4.9195	0.13	2.81	4.7565	4.9325	4.7565	154
1781727900	4.785	0.06	1.27	4.735	4.8095	4.5599999	5546
1781641500	4.7249999	0.08	1.74	4.712	4.748	4.6464999	2055
1781555100	4.644	-0.11	-2.21	4.6155	4.644	4.6155	18
1781295900	4.7489999	-0.15	-2.96	4.743	4.7489999	4.668	1131
1781209500	4.894	0.11	2.30	4.7	4.894	4.7	4973
1781123100	4.784	0.14	2.99	4.8	4.836	4.7535	78
1781036700	4.6449999	-0.06	-1.18	4.7	4.7	4.6449999	607
1780950300	4.7005	-0.09	-1.93	4.922	4.9995	4.7005	2469
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	5.592	5.721	5.46	559
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