Sonoco Products Co【SNS】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	-2.04	-4.71894517696	43.23	43.23	40.5	100	42.08347257	DE
4	-1.78	-4.14242494764	42.97	44.39	39.57	232	41.33801577	DE
12	-4.01	-8.87168141593	45.2	49.5	39.57	328	43.60321869	DE
26	5.59	15.702247191	35.6	49.5	34.6	460	42.14715383	DE
52	1.390001	3.49246491187	39.799999	49.5	33.2	566	38.5982335	DE
156	-10.81	-20.7884615385	52	57.5	33.2	396	40.43757434	DE
260	-10.81	-20.7884615385	52	57.5	33.2	396	40.43757434	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
1780691100	41.549999	0.03	0.07	41.549999	41.549999	41.549999	40
1780604700	41.52	-0.46	-1.10	42.52	42.52	41.52	60
1780518300	41.979999	-0.2	-0.47	42.4	42.83	41.979999	209
1780431900	42.18	0.56	1.35	40.5	42.549999	40.5	153
1780345500	41.619999	-1.61	-3.72	42.4	42.49	41.45	31
1780086300	43.23	0.58	1.36	43.23	43.23	43.23	48
1779999900	42.65	0.17	0.40	42.21	42.65	42.21	90
1779913500	42.479999	-0.17	-0.40	43.49	43.49	42.479999	560
1779827100	42.65	0.5	1.19	42.09	42.65	42.049999	81
1779740700	42.15	-0.51	-1.20	43.4	43.4	42.14	51
1779481500	42.659999	1.06	2.55	41.409999	42.659999	41.409999	4
1779395100	41.6	0.36	0.87	42	42	41.6	155
1779308700	41.24	1.24	3.10	40.6	41.24	40.27	422
1779222300	40	-0.5	-1.23	40.01	40.9	39.57	915
1779135900	40.5	0.15	0.37	39.95	40.67	39.7	972
1778876700	40.35	-1.66	-3.95	42.95	42.95	40.35	290
1778790300	42.01	-1.02	-2.37	42.06	42.06	42.01	172
1778703900	43.03	-0.74	-1.69	43.61	43.61	43.03	259
1778617500	43.77	-0.62	-1.40	43.56	43.77	43.56	47
1778531100	44.39	1.42	3.30	43.12	44.39	43.12	122
1778271900	42.97	-2.25	-4.98	42.97	42.97	42.97	1
1778185500	45.22	0.71	1.60	45.22	45.22	45.22	3
1778099100	44.51	2.01	4.73	44.36	44.78	44.36	452
1778012700	42.5	0	0.00	42.5	42.5	42.5	0
1777926300	42.5	0.07	0.16	43.35	43.96	42.229999	325
1777580700	42.43	-0.17	-0.40	42.32	42.51	42.32	350
1777494300	42.6	0	0.00	42.6	42.6	42.6	0
1777407900	42.6	0.08	0.19	42.32	43.71	42.32	248
1777321500	42.52	-0.34	-0.79	41	42.52	41	73
1777062300	42.86	0	0.00	42.86	42.86	42.86	0
1776975900	42.86	2.43	6.01	40.97	42.86	40.81	691
1776889500	40.43	-7.29	-15.28	46.45	46.45	39.799999	3076
1776803100	47.72	-0.86	-1.77	49.03	49.03	47.72	92
1776716700	48.58	0.08	0.16	47.77	49.5	47.77	522
1776457500	48.5	1.7	3.63	47.25	48.5	47.25	525
1776371100	46.8	0.66	1.43	46.15	47.22	46.15	614
1776284700	46.14	-0.16	-0.35	47.25	47.25	45.03	430
1776198300	46.3	-0.37	-0.79	47.27	47.27	45.88	120
1776111900	46.67	-1.53	-3.17	48	48	46.67	265
1775852700	48.2	0.43	0.90	47.21	48.51	47.21	640
1775766300	47.77	0	0.00	47.77	47.77	47.77	0
1775679900	47.77	1.1	2.36	48.2	48.2	47.45	508
1775593500	46.67	-0.93	-1.95	47.68	47.68	46.67	84
1775161500	47.6	0	0.00	47.2	47.6	47.2	221
1775075100	47.6	1.2	2.59	47.6	47.8	47.2	202
1774988700	46.4	0	0.00	46.4	46.4	46.4	50
1774902300	46.4	1	2.20	46.4	46.4	46.4	247
1774646700	45.4	-0.2	-0.44	46.2	46.2	45.4	45
1774560300	45.6	0	0.00	45.6	45.6	45.6	0
1774473900	45.6	0	0.00	45.6	45.6	45.6	0
1774387500	45.6	2.8	6.54	44	45.6	44	346
1774301100	42.799999	-1.6	-3.60	44.6	44.6	42.799999	96
1774041900	44.4	-0.2	-0.45	44.4	44.4	44.4	100
1773955500	44.6	-1.4	-3.04	46.4	46.8	44.6	1089
1773869100	46	0	0.00	46	46	46	60
1773782700	46	-1	-2.13	45.6	46.4	45.6	97
1773696300	47	1.2	2.62	47.6	47.8	46.2	443
1773437100	45.8	0.6	1.33	45.2	45.8	45.2	71
1773350700	45.2	-0.8	-1.74	45	45.2	45	22
1773264300	46	0	0.00	45.2	46	45.2	41
1773177900	46	0	0.00	45.4	46	45.4	114
1773091500	46	-0.2	-0.43	43	46.4	43	318