Suzuki Motor Corp【SUK】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	-0.28	-2.65026029342	10.565	10.8	9.85	2024	10.36540748	DE
4	0.543	5.57380414699	9.742	10.8	9.502	1622	10.15875434	DE
12	-0.254999	-2.41934558058	10.539999	10.82	9.064	2489	9.98017217	DE
26	-2.675	-20.6404320988	12.96	13.215	9.064	1463	10.33777989	DE
52	0.055	0.537634408602	10.23	13.66	9.064	927	10.54213338	DE
156	-25.715	-71.4305555556	36	44.6	8.544	582	11.93154012	DE
260	-25.715	-71.4305555556	36	44.6	8.544	582	11.93154012	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	9.9179999	-0.55	-5.23	10.175	10.175	9.9179999	1471
1780604700	10.465	0.4	3.97	10.135	10.8	9.85	7079
1780518300	10.065	-0.24	-2.33	10.295	10.295	9.926	555
1780431900	10.305	-0.31	-2.92	10.44	10.44	10.185	429
1780345500	10.615	0.2	1.92	10.565	10.615	10.275	584
1780086300	10.414999	0.11	1.12	10.625	10.735	10.4	1759
1779999900	10.3	-0.07	-0.68	10.285	10.49	10.235	195
1779913500	10.369999	-0.19	-1.75	10.395	10.395	10.21	125
1779827100	10.555	0.3	2.88	10.445	10.555	10.27	521
1779740700	10.26	0.46	4.72	10.235	10.44	10.235	717
1779481500	9.798	0.08	0.82	9.5779999	9.798	9.5619999	79
1779395100	9.718	0.1	1.04	9.7479999	9.7479999	9.502	525
1779308700	9.618	-0.18	-1.86	9.6	9.7899999	9.502	1583
1779222300	9.8	0.13	1.34	9.798	9.8	9.6519999	361
1779135900	9.67	-0.29	-2.91	9.658	9.746	9.502	4391
1778876700	9.96	-0.44	-4.18	10.029999	10.18	9.824	355
1778790300	10.395	0.45	4.49	10.115	10.505	10.115	7466
1778703900	9.948	0.32	3.30	9.818	9.948	9.606	3354
1778617500	9.63	-0.01	-0.08	9.602	9.714	9.502	165
1778531100	9.638	-0.31	-3.12	9.742	9.742	9.6	734
1778271900	9.948	0.28	2.94	9.9019999	9.958	9.706	157
1778185500	9.664	-0.08	-0.82	9.818	9.83	9.616	147
1778099100	9.744	0.05	0.56	9.746	9.746	9.542	421
1778012700	9.69	-0.03	-0.35	9.728	9.728	9.5299999	43
1777926300	9.724	-0.07	-0.76	9.6999999	9.724	9.5	415
1777580700	9.798	0.38	4.08	9.302	9.798	9.284	9972
1777494300	9.414	-0.1	-1.03	9.522	9.56	9.414	797
1777407900	9.512	-0.01	-0.08	9.642	9.754	9.3219999	6743
1777321500	9.52	0.02	0.21	9.6519999	9.6519999	9.46	821
1777062300	9.5	-0.3	-3.02	9.682	9.682	9.5	4234
1776975900	9.7959999	-0.05	-0.53	9.7639999	9.842	9.628	32071
1776889500	9.848	-0.1	-1.01	9.862	9.862	9.702	964
1776803100	9.948	-0.51	-4.89	10.13	10.13	9.798	18100
1776716700	10.46	0.06	0.58	10.25	10.46	10.039999	1235
1776457500	10.4	0.23	2.21	10.18	10.79	10.18	15926
1776371100	10.175	0.25	2.55	10.15	10.5	10.11	1537
1776284700	9.922	-0.17	-1.67	10.14	10.14	9.922	251
1776198300	10.09	0.13	1.26	9.926	10.09	9.826	260
1776111900	9.964	0.24	2.43	9.84	9.964	9.63	205
1775852700	9.728	-0.49	-4.81	9.8	9.89	9.694	27
1775766300	10.22	0.2	2.00	10.095	10.22	10	693
1775679900	10.02	0.84	9.13	9.818	10.295	9.818	1538
1775593500	9.182	-1.14	-11.07	9.5079999	9.664	9.064	5099
1775161500	10.324999	-0.07	-0.67	10.22	10.324999	10.105	169
1775075100	10.395	-0.22	-2.12	10.265	10.47	10.265	64
1774988700	10.619999	0.43	4.27	10.404999	10.619999	10.27	158
1774902300	10.185	-0.27	-2.58	10.22	10.31	10.065	74
1774646700	10.455	0.04	0.38	10.335	10.455	10.335	1193
1774560300	10.414999	-0.24	-2.21	10.525	10.525	10.414999	54
1774473900	10.65	0.16	1.48	10.66	10.695	10.65	116
1774387500	10.494999	-0.21	-1.96	10.425	10.56	10.425	8
1774301100	10.705	0.18	1.71	10.33	10.705	9.99	1716
1774041900	10.525	0.11	1.01	10.58	10.58	10.525	47
1773955500	10.42	-0.38	-3.47	10.585	10.585	10.4	131
1773869100	10.795	0.32	3.05	10.82	10.82	10.795	3279
1773782700	10.475	0.07	0.67	10.475	10.475	10.475	1
1773696300	10.404999	-0.54	-4.93	10.539999	10.625	10.404999	741
1773437100	10.945	-0.15	-1.35	10.66	10.945	10.66	523
1773350700	11.095	-0.37	-3.23	11.005	11.11	11	336
1773264300	11.465	-0.06	-0.48	11.41	11.465	11.41	750
1773177900	11.52	0.13	1.14	11.52	11.52	11.52	2
1773091500	11.39	-0.22	-1.85	11.35	11.39	11.35	2002