Sekisui House【SPH1】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	0.215	1.19610570236	17.975	17.975	17.3	169	17.50747774	DE
4	0.49	2.76836158192	17.7	18.215	16.985	158	17.48616821	DE
12	-1.58	-7.99190692969	19.77	19.94	16.985	119	17.84335362	DE
26	-0.61	-3.24468085106	18.8	20.8	16.985	165	18.96185667	DE
52	-0.709999	-3.75660866437	18.899999	20.8	16.985	184	18.98011991	DE
156	-0.31	-1.67567567568	18.5	25.6	16.899999	195	19.91469905	DE
260	-0.31	-1.67567567568	18.5	25.6	16.899999	195	19.91469905	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
1782419100	17.495	0	0.00	17.495	17.495	17.495	0
1782332700	17.495	0.2	1.13	17.63	17.69	17.305	122
1782246300	17.3	-0.04	-0.23	17.645	17.645	17.3	32
1782159900	17.34	-0.64	-3.53	17.61	17.61	17.34	370
1781900700	17.975	0.29	1.64	17.975	17.975	17.975	150
1781814300	17.684999	0	0.00	17.684999	17.684999	17.684999	0
1781727900	17.684999	-0.14	-0.76	17.89	17.89	17.684999	171
1781641500	17.82	0	0.00	17.82	17.82	17.82	0
1781555100	17.82	0.25	1.39	18.07	18.07	17.795	86
1781295900	17.575	0	0.00	17.575	17.575	17.575	0
1781209500	17.575	-0.16	-0.90	17.575	17.575	17.575	250
1781123100	17.735	0.34	1.95	17.735	17.735	17.735	1
1781036700	17.395	-0.82	-4.50	17.395	17.395	17.395	5
1780950300	18.215	1.23	7.24	17.795	18.215	17.795	19
1780691100	16.985	-0.91	-5.09	17.5	17.5	16.985	632
1780604700	17.895	0.5	2.87	17.55	17.895	17.55	275
1780518300	17.395	-0.54	-2.98	17.395	17.395	17.395	2
1780431900	17.93	0.09	0.50	17.105	17.93	17.105	11
1780345500	17.84	-0.4	-2.17	17.7	17.88	17.41	245
1780086300	18.235	0	0.00	18.235	18.235	18.235	0
1779999900	18.235	0.54	3.02	18.235	18.235	18.235	55
1779913500	17.7	0	0.00	17.7	17.7	17.7	0
1779827100	17.7	-0.67	-3.65	17.695	17.7	17.68	141
1779740700	18.37	0.17	0.93	18.37	18.37	18.37	2
1779481500	18.2	0	0.00	18.2	18.2	18.2	0
1779395100	18.2	0	0.00	18.2	18.2	18.2	0
1779308700	18.2	0	0.00	18.2	18.2	18.2	0
1779222300	18.2	0	0.00	18.2	18.2	18.2	0
1779135900	18.2	-0.61	-3.22	18.2	18.2	18.2	100
1778876700	18.805	0.17	0.91	18.895	18.895	18.805	4
1778790300	18.635	0	0.00	18.635	18.635	18.635	0
1778703900	18.635	0	0.00	18.635	18.635	18.635	0
1778617500	18.635	0	0.00	18.635	18.635	18.635	0
1778531100	18.635	0.47	2.59	18.635	18.635	18.635	1
1778271900	18.165	-0.75	-3.94	18.165	18.165	18.165	1
1778185500	18.91	0.61	3.33	19.12	19.12	18.91	125
1778099100	18.3	-0.42	-2.24	18.3	18.3	18.3	150
1778012700	18.72	0.18	1.00	18.3	18.73	18.22	77
1777926300	18.535	-0.06	-0.30	18.54	18.54	18.535	10
1777580700	18.59	0	0.00	18.59	18.59	18.59	0
1777494300	18.59	0.43	2.37	18.585	18.59	18.585	33
1777407900	18.16	-0.17	-0.93	18.16	18.16	18.16	1
1777321500	18.329999	0.24	1.33	18.37	18.37	18.329999	11
1777062300	18.09	-0.67	-3.57	18.09	18.09	18.09	1300
1776975900	18.76	-0.1	-0.50	18.675	18.76	18.675	3
1776889500	18.855	0.29	1.56	18.855	18.855	18.855	1
1776803100	18.565	0	0.00	18.565	18.565	18.565	0
1776716700	18.565	0	0.00	18.565	18.565	18.565	0
1776457500	18.565	0.35	1.89	18.565	18.565	18.565	5
1776371100	18.22	-0.91	-4.73	18.22	18.22	18.22	1
1776284700	19.125	0.43	2.27	19.135	19.14	19.125	13
1776198300	18.7	-0.48	-2.48	18.7	18.7	18.7	10
1776111900	19.175	0	0.00	19.175	19.175	19.175	0
1775852700	19.175	-0.53	-2.69	19.94	19.94	19.175	52
1775766300	19.704999	0	0.00	19.704999	19.704999	19.704999	0
1775679900	19.704999	0	0.00	19.704999	19.704999	19.704999	0
1775593500	19.704999	0.5	2.63	19.77	19.77	18.934999	40
1775161500	19.2	0	0.00	19.2	19.2	19.2	0
1775075100	19.2	-0.6	-3.03	19.7	19.899999	19.2	148
1774988700	19.8	1	5.32	19.8	19.8	19.8	12
1774905900	18.8	0	0.00	18.8	18.8	18.8	0
1774646700	18.8	0	0.00	18.8	18.8	18.8	10
1774504800	18.8	0	0.00	18.8	18.8	18.8	0