Sumitomo Electric Industries Ltd【SMO】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	-50.884	-77.9234303216	65.3	65.37	14.336	3094	17.90131091	DE
4	-56.754	-79.7442742729	71.17	76.5	14.336	1837	45.27095616	DE
12	-43.254	-75.0026010057	57.67	78	14.336	1376	54.77920662	DE
26	-22.584	-61.0378378378	37	78	14.336	1257	52.84997231	DE
52	-3.483999	-19.4636826516	17.899999	78	14.336	948	45.55554034	DE
156	3.016	26.4561403509	11.4	78	9.65	629	36.84403187	DE
260	3.016	26.4561403509	11.4	78	9.65	629	36.84403187	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
1783110300	14.488	-0.51	-3.41	14.478	14.504	14.336	2770
1783023900	15	-0.08	-0.52	14.754	15	14.452	2663
1782937500	15.078	-1.16	-7.16	15.374	15.6	15.076	3201
1782851100	16.239999	0.22	1.40	15.866	16.239999	15.672	3292
1782764700	16.015999	-48.48	-75.17	15.29	16.122	15.29	5608
1782505500	64.5	-1.02	-1.56	65.3	65.37	63.58	704
1782419100	65.519999	-1.45	-2.17	66.65	66.989999	65.5	765
1782332700	66.97	-0.1	-0.15	66.97	67.22	66.03	1060
1782246300	67.069998	-9.43	-12.33	68.569999	68.81	65	1470
1782159900	76.5	3.03	4.12	73.52	76.5	73.09	1392
1781900700	73.47	1.57	2.18	72.87	73.89	72.56	709
1781814300	71.9	5.41	8.14	66.92	71.9	65.43	1654
1781727900	66.489999	2.99	4.71	66.069998	66.489999	65	708
1781641500	63.5	0.2	0.32	66.879999	67.26	63.5	1787
1781555100	63.3	2.4	3.94	62.02	63.3	61.65	1089
1781295900	60.9	0.91	1.52	59.61	60.9	58.77	641
1781209500	59.99	2.84	4.97	55.5	60	55.5	3377
1781123100	57.15	-1.85	-3.14	57.3	57.77	54	1296
1781036700	59	-10.63	-15.27	65.31	66.42	55	1565
1780950300	69.63	4.14	6.32	65.91	69.9	65.28	1355
1780691100	65.489999	-7.49	-10.26	71.17	71.5	65.489999	2397
1780604700	72.98	-1.98	-2.64	73.47	73.58	70.489999	2002
1780518300	74.959999	-0.04	-0.05	76.83	78	74.13	3597
1780431900	75	3.39	4.73	71.42	75	68.73	1715
1780345500	71.61	2.71	3.93	69.7	73.09	69.7	2007
1780086300	68.9	2.26	3.39	68.02	68.989999	65.959998	981
1779999900	66.64	1.84	2.84	64.28	66.72	63.53	144
1779913500	64.8	-0.92	-1.40	66.129999	66.129999	63.56	318
1779827100	65.72	-2.13	-3.14	63.42	65.79	63.42	444
1779740700	67.849999	4.35	6.85	67.19	68.989999	64.7	634
1779481500	63.5	3.77	6.31	64.65	65.7	62.78	1206
1779395100	59.73	1.73	2.98	58.96	60.2	57.29	1198
1779308700	58	-1.04	-1.76	57.96	58.45	57.01	450
1779222300	59.04	-1.68	-2.77	58.01	59.04	56.11	1890
1779135900	60.72	-1.49	-2.40	62.67	63.87	60.53	2185
1778876700	62.21	-4.7	-7.02	58.82	63.5	58.31	1577
1778790300	66.91	-3.56	-5.05	64.31	67.349999	64.31	456
1778703900	70.47	8.67	14.03	69.44	71.239999	67.79	1867
1778617500	61.8	-1.2	-1.90	61.34	68.01	59.54	1272
1778531100	63	0.01	0.02	62.17	64.03	60.35	1335
1778271900	62.99	2.2	3.62	62.05	62.99	60.41	1829
1778185500	60.79	2.29	3.91	60.4	62.29	60	1282
1778099100	58.5	3.59	6.54	56.29	58.5	55.43	2330
1778012700	54.91	-0.24	-0.44	55.17	55.92	53.31	2236
1777926300	55.15	-2.23	-3.89	55	55.15	53	719
1777580700	57.38	2.97	5.46	54.83	57.38	54.83	1026
1777494300	54.41	0.4	0.74	54.54	54.56	52.81	509
1777407900	54.01	1.59	3.03	53.72	54.05	53.72	68
1777321500	52.42	-2.17	-3.98	54.33	54.39	52.42	478
1777062300	54.59	-0.65	-1.18	53.75	55.41	52.83	1044
1776975900	55.24	-3.45	-5.88	54.97	55.58	53.33	692
1776889500	58.69	3.37	6.09	58.11	58.69	56.25	640
1776803100	55.32	1.04	1.92	55.84	55.85	53.45	29
1776716700	54.28	-1.31	-2.36	54.2	54.37	53.4	269
1776457500	55.59	2.18	4.08	54.16	55.65	53.23	322
1776371100	53.41	2.07	4.03	54.78	54.78	53.01	210
1776284700	51.34	-3.36	-6.14	52	52.09	49.37	1842
1776198300	54.7	-0.13	-0.24	54.78	54.78	52.24	1617
1776111900	54.83	-3.12	-5.38	54.03	54.83	53.51	357
1775852700	57.95	2.22	3.98	57.67	58	55.9	1645
1775766300	55.73	-1.87	-3.25	56.89	57.49	55.22	130
1775679900	57.6	7.38	14.70	56.85	57.6	54.99	3113
1775593500	50.22	-0.78	-1.53	49.475	50.95	49.055	409