STO SE & CO【STO3】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	-3.7	-3.85015608741	96.1	96.5	91.1	1427	93.9345852	DE
4	-10.6	-10.2912621359	103	104.4	91.1	1334	97.66730394	DE
12	-16.8	-15.3846153846	109.2	115.2	91.1	1133	101.26100046	DE
26	-27.2	-22.7424749164	119.6	131	91.1	995	108.90355336	DE
52	-29.2	-24.0131578947	121.6	133.4	91.1	824	114.49442477	DE
156	-58.6	-38.8079470199	151	174.8	91.1	1056	128.00782432	DE
260	-88.6	-48.9502762431	181	260	91.1	2055	167.38106309	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
1782851100	91.4	-2.3	-2.45	91.1	93.7	91.1	393
1782764700	93.7	-1.1	-1.16	94.9	94.9	91.1	1118
1782505500	94.8	1.4	1.50	91.7	94.8	91.7	1166
1782419100	93.4	0.9	0.97	92.6	93.4	91.2	1762
1782332700	92.5	-2.6	-2.73	95.5	95.8	92.5	1310
1782246300	95.1	-0.1	-0.11	96.1	96.5	93.7	1780
1782159900	95.2	-2.4	-2.46	98.1	98.1	95.2	1758
1781900700	97.6	-0.9	-0.91	97.9	99	96.1	1427
1781814300	98.5	-3.3	-3.24	100.2	102.4	98.5	1070
1781727900	101.8	0.8	0.79	98.6	101.8	98.5	952
1781641500	101	-0.2	-0.20	100.2	101.8	98.3	2388
1781555100	101.2	2.1	2.12	100	102.8	100	572
1781295900	99.1	0.5	0.51	100	102.8	99.1	558
1781209500	98.6	-0.7	-0.70	99.2	99.2	96.8	1409
1781123100	99.3	1.6	1.64	98.9	99.3	97.8	504
1781036700	97.7	-0.8	-0.81	98.5	99.9	97.6	410
1780950300	98.5	0	0.00	98.6	99.9	97.6	1976
1780691100	98.5	0.4	0.41	100.4	100.4	98	1600
1780604700	98.1	-2.3	-2.29	99.1	100	97.8	1294
1780518300	100.4	0.2	0.20	100.4	101.2	98.6	3024
1780431900	100.2	-1.4	-1.38	103	104.4	100.2	598
1780345500	101.6	-4.8	-4.51	104	105	101.6	1428
1780086300	106.4	2.2	2.11	103	107.2	103	758
1779999900	104.2	0.8	0.77	102	104.2	101.2	502
1779913500	103.4	-0.8	-0.77	104.4	104.4	101.6	172
1779827100	104.2	1.2	1.17	102.2	104.4	102	504
1779740700	103	2	1.98	101.8	103.4	101.8	136
1779481500	101	-0.6	-0.59	101.8	102.4	100.8	346
1779395100	101.6	1.2	1.20	100.2	105.4	100.2	744
1779308700	100.4	-3	-2.90	103.2	103.2	99.9	1431
1779222300	103.4	1	0.98	103.8	103.8	99.7	1715
1779135900	102.4	3.8	3.85	101.8	102.4	99.6	611
1778876700	98.6	-4.2	-4.09	102	102	98.6	1154
1778790300	102.8	-1	-0.96	103.6	103.6	100.2	514
1778703900	103.8	5.2	5.27	100.8	103.8	98.1	859
1778617500	98.6	-0.8	-0.80	101	101	98.6	924
1778531100	99.4	-2	-1.97	102.6	102.6	99.1	1664
1778271900	101.4	2.4	2.42	99.7	102.8	98.1	1166
1778185500	99	-4.4	-4.26	103.2	103.2	99	1839
1778099100	103.4	5.7	5.83	97.6	103.4	97.6	1934
1778012700	97.7	-2.7	-2.69	100.6	100.6	97.6	3394
1777926300	100.4	-1.8	-1.76	101.2	104	98.8	3098
1777580700	102.2	-2.2	-2.11	104.2	105.4	100.2	1956
1777494300	104.4	-0.8	-0.76	107.8	109.8	103.4	2777
1777407900	105.2	-1.2	-1.13	108	108	105.2	441
1777321500	106.4	-2.6	-2.39	107	107	106.2	496
1777062300	109	0.4	0.37	108.2	110.4	107.2	1236
1776975900	108.6	-2.6	-2.34	111.2	111.4	108.4	994
1776889500	111.2	0.2	0.18	110.2	111.6	110	676
1776803100	111	-2	-1.77	112.2	112.2	111	483
1776716700	113	-0.8	-0.70	111.2	113	110.2	601
1776457500	113.8	2	1.79	112.6	114	111.2	1018
1776371100	111.8	0.8	0.72	110.4	112.2	110	105
1776284700	111	0.2	0.18	110.4	111.6	110.2	417
1776198300	110.8	0.6	0.54	110.6	111	110.2	210
1776111900	110.2	-2.6	-2.30	112.8	112.8	110.2	263
1775852700	112.8	4	3.68	109	113.2	109	702
1775766300	108.8	-1.8	-1.63	115.2	115.2	107.8	1028
1775679900	110.6	1.6	1.47	110.6	112.2	109.2	1382
1775593500	109	-0.2	-0.18	109.2	111.4	109	475
1775161500	109.2	-0.6	-0.55	109	110	107.2	405
1775075100	109.8	2.8	2.62	107.4	109.8	107.4	1596