SKY Perfect JSAT Corp【SKM】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	-1.5	-9.80392156863	15.3	15.5	13.2	951	13.8533852	DE
4	-6.599999	-32.3529378604	20.399999	20.6	13.2	1418	17.37231847	DE
12	-3.3	-19.298245614	17.1	25.8	13.2	1931	19.83802731	DE
26	2.8	25.4545454545	11	25.8	10.9	1699	17.59388516	DE
52	5.25	61.4035087719	8.55	25.8	7.4	1241	16.42308429	DE
156	9.5	220.930232558	4.3	25.8	4.24	1142	13.37288621	DE
260	9.5	220.930232558	4.3	25.8	4.24	1142	13.37288621	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	14.8	0.3	2.07	14.7	14.8	14.2	62
1782764700	14.5	0.8	5.84	13.8	14.5	13.8	802
1782505500	13.7	0.1	0.74	13.2	13.7	13.2	234
1782419100	13.6	-1.5	-9.93	14.4	14.4	13.6	3401
1782332700	15.1	-0.6	-3.82	15.3	15.5	15.1	257
1782246300	15.7	-2.2	-12.29	15.8	15.8	15.3	1621
1782159900	17.899999	0.9	5.29	17.5	17.899999	17.2	1277
1781900700	17	-0.4	-2.30	17.3	17.7	17	360
1781814300	17.399999	-1	-5.43	17.7	17.8	16.899999	1894
1781727900	18.399999	0.9	5.14	17.899999	18.399999	17.8	276
1781641500	17.5	-0.1	-0.57	17.8	17.899999	17.399999	641
1781555100	17.6	-1.1	-5.88	17.6	18	17	2431
1781295900	18.7	0.6	3.31	19.1	19.3	18.6	2054
1781209500	18.1	1	5.85	17.399999	18.2	17.399999	1627
1781123100	17.1	-0.6	-3.39	17.3	17.3	16.6	712
1781036700	17.7	-1.9	-9.69	17.8	18.1	17.1	4810
1780950300	19.6	0.6	3.16	19.399999	19.7	18.8	490
1780691100	19	-0.6	-3.06	19.8	20.2	19	1872
1780604700	19.6	-0.4	-2.00	18.7	19.6	18	2002
1780518300	20	-1	-4.76	20.399999	20.6	20	1539
1780431900	21	0.8	3.96	20	21	19.8	7325
1780345500	20.2	-4.8	-19.20	21.8	21.8	19.1	7411
1780086300	25	-0.4	-1.57	24.8	25.8	24.2	3647
1779999900	25.4	1	4.10	24.6	25.4	24.2	559
1779913500	24.4	-0.4	-1.61	24.4	24.4	23.6	507
1779827100	24.8	-0.6	-2.36	24.8	25.4	24.4	1084
1779740700	25.4	1.4	5.83	24.2	25.6	23.6	1950
1779481500	24	1.6	7.14	23.4	24	22.8	3424
1779395100	22.4	-1	-4.27	22.2	22.6	22.2	117
1779308700	23.4	1.6	7.34	23	23.4	22.2	825
1779222300	21.8	0.2	0.93	22	22.2	21.399999	207
1779135900	21.6	-1	-4.42	22.2	22.4	21.6	640
1778876700	22.6	-0.4	-1.74	22	23.2	22	1416
1778790300	23	0.4	1.77	23	23.2	22.6	1504
1778703900	22.6	1.4	6.60	22.8	23.4	22.4	1183
1778617500	21.2	1.4	7.07	21.6	22	20.6	7143
1778531100	19.8	-0.6	-2.94	20.6	20.6	19.5	20572
1778271900	20.399999	1.5	7.94	20.399999	20.399999	20	17
1778185500	18.899999	-0.5	-2.58	19.1	19.1	18.899999	247
1778099100	19.399999	0	0.00	19.5	19.5	19.3	328
1778012700	19.399999	-0.1	-0.51	19.1	19.399999	19.1	21
1777926300	19.5	0.3	1.56	19.399999	19.5	19	191
1777580700	19.2	1.5	8.47	18.3	19.8	18.3	17303
1777494300	17.7	0	0.00	17.7	17.7	17.7	0
1777407900	17.7	0.8	4.73	18	18	17.3	32
1777321500	16.899999	-1	-5.59	16.899999	16.899999	16.3	45
1777062300	17.899999	0.7	4.07	17.899999	17.899999	17.899999	4
1776975900	17.2	0.2	1.18	16.7	17.2	16.7	164
1776889500	17	-1.4	-7.61	17.3	17.5	16.7	728
1776803100	18.399999	0.3	1.66	18.399999	18.399999	18.399999	39
1776716700	18.1	-0.5	-2.69	18.1	18.1	18.1	101
1776457500	18.6	1.5	8.77	18.5	18.8	18.2	740
1776371100	17.1	0	0.00	17.1	17.1	17.1	0
1776284700	17.1	-0.2	-1.16	16.899999	17.1	16.6	133
1776198300	17.3	1	6.13	16.6	17.3	16.6	873
1776111900	16.3	-0.3	-1.81	16.5	16.5	16.3	343
1775852700	16.6	-0.6	-3.49	16.2	16.6	16.2	279
1775766300	17.2	0.1	0.58	16.7	17.3	16.7	122
1775679900	17.1	0.6	3.64	17.1	17.1	17.1	469
1775593500	16.5	0.5	3.13	16.5	16.5	16.5	672
1775161500	16	0	0.00	16.399999	16.399999	16	16
1775075100	16	0	0.00	16.7	16.7	15.8	24368