SLM Corp【SM1】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	0.599999	3.19148404255	18.8	18.8	18.5	394	18.5343075	DE
4	0.799999	4.30106989247	18.6	19.1	18.399999	203	18.66092757	DE
12	2	11.4942535342	17.399999	20.8	16.899999	253	19.57969503	DE
26	-6.800001	-25.9542022901	26.2	26.6	15.9	241	19.36780206	DE
52	-8.800001	-31.205677305	28.2	28.8	15.9	202	21.63900614	DE
156	5.799999	42.6470514706	13.6	30.8	12.3	406	21.18312751	DE
260	5.799999	42.6470514706	13.6	30.8	12.3	406	21.18312751	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
1780691100	18.6	0	0.00	18.6	18.6	18.6	0
1780604700	18.6	0.1	0.54	18.6	18.6	18.6	270
1780518300	18.5	-0.6	-3.14	18.8	18.8	18.5	517
1780431900	19.1	0	0.00	19.1	19.1	19.1	0
1780345500	19.1	0	0.00	19.1	19.1	19.1	0
1780086300	19.1	0	0.00	19.1	19.1	19.1	0
1779999900	19.1	0	0.00	19.1	19.1	19.1	0
1779913500	19.1	0	0.00	19.1	19.1	19.1	0
1779827100	19.1	0.1	0.53	19.1	19.1	19.1	261
1779740700	19	0	0.00	19	19	19	0
1779481500	19	0.5	2.70	19.1	19.1	19	58
1779395100	18.5	0	0.00	18.5	18.5	18.5	0
1779308700	18.5	0	0.00	18.5	18.5	18.5	0
1779222300	18.5	0.1	0.54	18.5	18.5	18.5	3
1779135900	18.399999	-0.2	-1.08	18.399999	18.399999	18.399999	75
1778876700	18.6	0	0.00	18.6	18.6	18.6	0
1778790300	18.6	0	0.00	18.6	18.6	18.6	0
1778703900	18.6	0	0.00	18.6	18.6	18.6	0
1778617500	18.6	-0.8	-4.12	18.6	18.6	18.6	239
1778531100	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1778271900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1778185500	19.399999	-0.6	-3.00	19.399999	19.399999	19.399999	3
1778099100	20	0	0.00	20	20	20	0
1778012700	20	0	0.00	20	20	20	0
1777926300	20	0	0.00	20	20	20	0
1777580700	20	0	0.00	20	20	20	0
1777494300	20	0	0.00	20	20	20	0
1777407900	20	0	0.00	20	20	20	1000
1777321500	20	-0.4	-1.96	20	20	20	1472
1777062300	20.399999	2	10.87	20.399999	20.8	20.399999	788
1776975900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1776889500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1776803100	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1776716700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1776457500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1776371100	18.399999	-0.4	-2.13	18.399999	18.399999	18.399999	1
1776284700	18.8	0	0.00	18.8	18.8	18.8	0
1776198300	18.8	0.4	2.17	18.8	18.8	18.8	26
1776111900	18.399999	0.3	1.66	18.399999	18.399999	18.399999	1
1775852700	18.1	-1.2	-6.22	18.1	18.1	18.1	7
1775766300	19.3	0	0.00	19.3	19.3	19.3	0
1775679900	19.3	0	0.00	19.3	19.3	19.3	0
1775593500	19.3	2	11.56	19.399999	19.399999	19.3	204
1775165100	17.3	0	0.00	17.3	17.3	17.3	0
1775078700	17.3	0	0.00	17.3	17.3	17.3	0
1774992300	17.3	0	0.00	17.3	17.3	17.3	0
1774905900	17.3	0	0.00	17.3	17.3	17.3	0
1774646700	17.3	0	0.00	17.3	17.3	17.3	0
1774560300	17.3	0	0.00	17.3	17.3	17.3	0
1774473900	17.3	0	0.00	17.3	17.3	17.3	0
1774387500	17.3	0.3	1.76	17.3	17.3	17.3	1
1774301100	17	0.1	0.59	17	17	17	2
1774041900	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1773955500	16.899999	-0.5	-2.87	16.899999	16.899999	16.899999	15
1773869100	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1773782700	17.399999	0.4	2.35	17.399999	17.399999	17.399999	110
1773696300	17	0	0.00	17	17	17	0
1773437100	17	0	0.00	17	17	17	0
1773350700	17	0	0.00	17	17	17	0
1773264300	17	0	0.00	17	17	17	0
1773177900	17	0.5	3.03	17.3	17.3	17	1229
1773091500	16.5	0	0.00	16.1	16.5	16.1	4