Sumitomo Corporation【SUMA】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	-2.130001	-5.65286889597	37.68	37.85	35.2	1910	36.53230423	DE
4	-3.780001	-9.61098652428	39.33	41.97	35.2	3393	38.88741581	DE
12	4.919999	16.0626803787	30.63	41.97	29.13	2800	35.63195918	DE
26	7.559999	27.0096427295	27.99	41.97	27.62	3197	33.89504993	DE
52	13.449999	60.8597239819	22.1	41.97	21.05	2508	30.33407728	DE
156	16.889999	90.5144640943	18.66	41.97	16.7	2259	24.91247139	DE
260	16.889999	90.5144640943	18.66	41.97	16.7	2259	24.91247139	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	36.01	-0.37	-1.02	36.96	37.25	35.2	3617
1780604700	36.38	-0.45	-1.22	36.51	36.51	36.02	1108
1780518300	36.83	0.06	0.16	37.03	37.38	36.61	943
1780431900	36.77	-0.47	-1.26	36.9	36.93	36.42	2067
1780345500	37.24	-1.03	-2.69	37.68	37.85	37.06	1817
1780086300	38.27	-0.03	-0.08	39.07	39.07	37.79	2318
1779999900	38.299999	-0.93	-2.37	38.38	38.479999	38.29	1351
1779913500	39.229999	-0.23	-0.58	39.15	39.229999	38.52	1200
1779827100	39.46	-0.92	-2.28	39.979999	39.979999	39	31978
1779740700	40.38	1.58	4.07	39.869999	40.38	39.51	2253
1779481500	38.799999	0.22	0.57	38.61	39.08	38.42	960
1779395100	38.58	0.2	0.52	38.42	38.9	37.69	2104
1779308700	38.38	-0.63	-1.61	38.24	39.15	37.68	1291
1779222300	39.01	-0.16	-0.41	39.47	39.53	39.01	338
1779135900	39.17	-1.53	-3.76	39.479999	39.49	38.72	1882
1778876700	40.7	0.09	0.22	40.88	41.229999	39.97	1660
1778790300	40.61	0.61	1.53	41.18	41.18	40.53	794
1778703900	40	-0.11	-0.27	41.42	41.97	39.9	1357
1778617500	40.11	1.73	4.51	39.76	40.38	39.29	1180
1778531100	38.38	-0.71	-1.82	39.33	39.33	38.13	7646
1778271900	39.09	0.08	0.21	39.1	39.13	38.79	732
1778185500	39.01	1.22	3.23	40.1	40.59	39	8536
1778099100	37.79	0.8	2.16	37	37.799999	36.78	2650
1778012700	36.99	0.87	2.41	36.82	36.99	35	6659
1777926300	36.119999	4.57	14.48	36.409999	37	36.02	3301
1777580700	31.55	0.46	1.48	31.49	32	31.49	1344
1777494300	31.09	0.38	1.24	31.14	31.14	30.68	1048
1777407900	30.71	0.51	1.69	30.28	31.37	30.28	2381
1777321500	30.2	-0.85	-2.74	30.68	30.68	30.07	1035
1777062300	31.05	0.01	0.03	31.21	31.21	30.86	742
1776975900	31.04	-0.27	-0.86	30.92	31.39	30.62	1143
1776889500	31.31	-0.63	-1.97	31.2	31.32	30.72	1069
1776803100	31.94	-0.5	-1.54	32.1	32.18	31.63	1001
1776716700	32.439999	-0.17	-0.52	32.31	32.46	31.88	3960
1776457500	32.61	0.18	0.56	32	33.27	32	1099
1776371100	32.43	-0.06	-0.18	32.78	32.78	32.009999	90
1776284700	32.49	-0.68	-2.05	32.619999	32.64	32.189999	52
1776198300	33.17	0.18	0.55	32.78	33.17	32.549999	476
1776111900	32.99	0.29	0.89	32.479999	32.99	32.29	1380
1775852700	32.7	-1.28	-3.77	32.9	33.13	32.52	572
1775766300	33.979999	-0.02	-0.06	33.43	34.01	33.32	898
1775679900	34	1.49	4.58	33.52	34.479999	33.49	4330
1775593500	32.509999	-0.86	-2.58	32.979999	33.36	32.119999	1629
1775161500	33.369999	-0.78	-2.28	32.979999	33.369999	32.25	900
1775075100	34.15	1.66	5.11	33.22	35.1	33.22	2302
1774988700	32.49	0.45	1.40	31.39	32.49	31.26	1385
1774902300	32.04	0.2	0.63	31.66	32.25	31.31	5341
1774646700	31.84	0.15	0.47	32	32.35	31.84	553
1774560300	31.69	-0.3	-0.94	31.89	31.99	31.65	1115
1774473900	31.99	0.52	1.65	31.79	31.99	31.35	3663
1774387500	31.47	0.8	2.61	31.47	31.47	30.95	853
1774301100	30.67	0.61	2.03	29.51	30.98	29.13	9837
1774041900	30.06	-1.13	-3.62	31.04	31.39	30.02	4478
1773955500	31.19	-1.13	-3.50	31.37	31.37	30.79	5381
1773869100	32.32	0.87	2.77	32.45	32.49	32.02	4219
1773782700	31.45	0.18	0.58	31.08	31.66	31.08	4161
1773696300	31.27	0.97	3.20	30.63	31.27	30.63	1414
1773437100	30.3	-0.49	-1.59	30.35	30.74	30.25	8940
1773350700	30.79	-0.67	-2.13	30.7	30.8	30.25	782
1773264300	31.46	-0.5	-1.56	31.3	31.6	30.91	1336
1773177900	31.96	1.21	3.93	31.79	31.98	31.65	3957
1773091500	30.75	0.25	0.82	30.49	30.75	29.92	6705