Sumitomo Osaka Cement Company Limited【SU2】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	0	31.8	31.8	31.8	158	31.8	DE
4	3.8	13.5714285714	28	34.4	28	320	29.68685779	DE
12	9.6	43.2432432432	22.2	34.4	20.6	215	26.14309416	DE
26	10.400001	48.598137785	21.399999	34.4	19.8	161	25.16416803	DE
52	9.6	43.2432432432	22.2	34.4	19.8	152	23.9345904	DE
156	9.4	41.9642857143	22.4	34.4	19.6	145	23.56771709	DE
260	9.4	41.9642857143	22.4	34.4	19.6	145	23.56771709	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
1783023900	31.8	-2.6	-7.56	31.8	31.8	31.8	158
1782937500	34.4	0	0.00	34.4	34.4	34.4	0
1782851100	34.4	0	0.00	34.4	34.4	34.4	0
1782764700	34.4	0	0.00	34.4	34.4	34.4	0
1782505500	34.4	0	0.00	34.4	34.4	34.4	0
1782419100	34.4	1.8	5.52	34.4	34.4	34.4	145
1782332700	32.6	0	0.00	32.6	32.6	32.6	0
1782246300	32.6	0	0.00	32.6	32.6	32.6	154
1782159900	32.6	0	0.00	32.6	32.6	32.6	0
1781900700	32.6	0	0.00	32.6	32.6	32.6	0
1781814300	32.6	-0.6	-1.81	32.4	32.6	32.4	3
1781727900	33.2	1.4	4.40	33.2	33.2	33.2	1
1781641500	31.8	0.6	1.92	31	31.8	31	551
1781555100	31.2	0.6	1.96	31.2	31.2	31.2	3
1781295900	30.6	2.2	7.75	30.6	30.6	30.6	264
1781209500	28.4	0	0.00	28	28.4	28	2073
1781123100	28.4	0.4	1.43	28.4	28.4	28.4	170
1781036700	28	0	0.00	28	28	28	0
1780950300	28	-1.4	-4.76	28	28	28	1
1780691100	29.4	0	0.00	29.4	29.4	29.4	0
1780604700	29.4	0	0.00	29.4	29.4	29.4	0
1780518300	29.4	0	0.00	29.4	29.4	29.4	0
1780431900	29.4	0	0.00	29.4	29.4	29.4	0
1780345500	29.4	0.2	0.68	29.4	29.4	29.4	2
1780086300	29.2	0.8	2.82	29.6	29.6	29.2	7
1779999900	28.4	-0.8	-2.74	28.4	28.4	28.4	178
1779913500	29.2	3	11.45	29.2	29.2	29.2	2
1779827100	26.2	0	0.00	26.2	26.2	26.2	0
1779740700	26.2	0	0.00	26.2	26.2	26.2	0
1779481500	26.2	0.4	1.55	26.4	26.4	26.2	378
1779395100	25.8	0	0.00	25.8	25.8	25.8	0
1779308700	25.8	0	0.00	25.8	25.8	25.8	0
1779222300	25.8	0.2	0.78	25.8	25.8	25.8	36
1779135900	25.6	-0.8	-3.03	25.2	25.6	25.2	27
1778876700	26.4	-1.8	-6.38	26.6	26.8	26.4	3
1778790300	28.2	6.4	29.36	28	28.2	27.4	30
1778703900	21.8	0	0.00	21.8	21.8	21.8	0
1778617500	21.8	0	0.00	21.8	21.8	21.8	0
1778531100	21.8	0	0.00	21.8	21.8	21.8	0
1778271900	21.8	0	0.00	21.8	21.8	21.8	0
1778185500	21.8	0.6	2.83	22.2	22.2	21.8	2
1778099100	21.2	0.2	0.95	21.2	21.2	21.2	400
1778012700	21	0	0.00	21	21	21	0
1777926300	21	0	0.00	21	21	21	0
1777580700	21	0	0.00	21	21	21	56
1777494300	21	0	0.00	21	21	21	0
1777407900	21	0	0.00	21	21	21	0
1777321500	21	0.2	0.96	20.8	21	20.8	896
1777062300	20.8	0.2	0.97	21	21	20.8	535
1776975900	20.6	-1	-4.63	21	21	20.6	2
1776889500	21.6	0	0.00	21.6	21.6	21.6	0
1776803100	21.6	-0.2	-0.92	21.6	21.6	21.6	230
1776716700	21.8	0	0.00	21.8	21.8	21.8	0
1776457500	21.8	0	0.00	21.8	21.8	21.8	0
1776371100	21.8	-0.6	-2.68	21.8	21.8	21.8	226
1776284700	22.4	-0.4	-1.75	22.8	22.8	22.4	2
1776198300	22.8	0.6	2.70	22.6	23	22.6	222
1776111900	22.2	0	0.00	22.2	22.2	22.2	3
1775852700	22.2	0.4	1.83	22.2	22.2	22.2	111
1775766300	21.8	-0.8	-3.54	21.8	21.8	21.8	12
1775679900	22.6	2.2	10.78	22.6	22.6	22.6	5
1775593500	20.399999	0.2	0.99	20.399999	20.399999	20.399999	2