Sojitz Corp【XEB】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	0.43	1.57566874313	27.29	28.29	26.77	336	27.61443452	DE
4	-2.58	-8.51485148515	30.3	32.56	26.77	221	29.67189159	DE
12	-6.28	-18.4705882353	34	36.26	26.77	252	32.66113583	DE
26	1.32	5	26.4	38.799999	25.6	334	32.66179062	DE
52	6.12	28.3333333333	21.6	38.799999	20.399999	299	28.61638652	DE
156	7.12	34.5631067961	20.6	38.799999	17.2	218	26.34876812	DE
260	7.12	34.5631067961	20.6	38.799999	17.2	218	26.34876812	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
1780691100	27.3	0	0.00	27.3	27.3	27.3	0
1780604700	27.3	-0.76	-2.71	28.11	28.11	27.3	146
1780518300	28.06	0.4	1.45	28.29	28.29	28.06	34
1780431900	27.66	0.02	0.07	27.66	27.66	27.66	50
1780345500	27.64	-3.12	-10.14	27.29	27.64	26.77	1114
1780086300	30.76	0	0.00	30.76	30.76	30.76	0
1779999900	30.76	0	0.00	30.76	30.76	30.76	0
1779913500	30.76	0	0.00	30.76	30.76	30.76	0
1779827100	30.76	0	0.00	30.76	30.76	30.76	0
1779740700	30.76	0.78	2.60	30.76	30.76	30.76	1
1779481500	29.98	0.31	1.04	29.6	29.98	29.6	96
1779395100	29.67	-0.34	-1.13	30.01	30.01	29.67	236
1779308700	30.01	-0.92	-2.97	30.39	30.39	30.01	83
1779222300	30.93	-0.26	-0.83	30.93	30.93	30.93	8
1779135900	31.19	-1.19	-3.68	31.19	31.19	31.19	3
1778876700	32.38	0.25	0.78	32.56	32.56	32.38	7
1778790300	32.13	0.64	2.03	32.13	32.13	32.13	160
1778703900	31.49	0.21	0.67	32.47	32.47	31.49	160
1778617500	31.28	0.72	2.36	31.28	31.28	31.28	1000
1778531100	30.56	0.26	0.86	31.12	31.12	30.56	393
1778271900	30.3	-2.08	-6.42	30.3	30.3	30.3	51
1778185500	32.38	-1.6	-4.71	32.38	32.38	32.38	187
1778099100	33.979999	0.18	0.53	33.979999	33.979999	33.979999	10
1778012700	33.799999	0.3	0.90	33.799999	33.799999	33.799999	25
1777926300	33.5	1.25	3.88	34	34	33.5	54
1777580700	32.25	0.86	2.74	32.25	32.25	32.25	60
1777494300	31.39	0.69	2.25	31.39	31.39	31.39	200
1777407900	30.7	0	0.00	30.7	30.7	30.7	0
1777321500	30.7	-2.39	-7.22	30.7	30.7	30.7	60
1777062300	33.09	0	0.00	33.09	33.09	33.09	0
1776975900	33.09	0	0.00	33.09	33.09	33.09	0
1776889500	33.09	0	0.00	33.09	33.09	33.09	0
1776803100	33.09	1.08	3.37	33.09	33.09	33.09	4
1776716700	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1776457500	32.009999	-0.9	-2.73	32.009999	32.009999	32.009999	39
1776371100	32.909999	0.77	2.40	32.93	33.96	32.909999	40
1776284700	32.14	-1.83	-5.39	33.25	33.299999	32.14	35
1776198300	33.97	-0.58	-1.68	33.69	33.97	33.69	198
1776111900	34.549999	-0.39	-1.12	34.549999	34.549999	34.549999	3
1775852700	34.94	0	0.00	34.94	34.94	34.94	0
1775766300	34.94	-1.32	-3.64	34.57	35.35	34.57	234
1775679900	36.26	1.21	3.45	35.049999	36.26	35.049999	68
1775593500	35.049999	1.25	3.70	35.36	35.36	35.049999	68
1775161500	33.799999	-1.6	-4.52	34.6	34.6	33.799999	4
1775075100	35.4	0.8	2.31	35.4	35.4	34.4	65
1774988700	34.6	0	0.00	34.6	34.6	34.6	0
1774902300	34.6	0.6	1.76	34.4	34.6	34.4	32
1774646700	34	0.2	0.59	34.4	34.4	34	152
1774560300	33.799999	0	0.00	34.2	34.2	33.799999	1533
1774473900	33.799999	0.2	0.60	34.2	34.2	33.799999	171
1774387500	33.6	0.8	2.44	33.6	33.6	33.6	1
1774301100	32.799999	-0.4	-1.20	32	33.6	32	287
1774041900	33.2	0	0.00	33.2	33.2	33.2	1
1773955500	33.2	-1.6	-4.60	33.2	33.799999	33.2	1950
1773869100	34.799999	1.4	4.19	35.4	35.4	34.6	6
1773782700	33.4	-1	-2.91	33.6	34	33.4	280
1773696300	34.4	-1	-2.82	35.2	35.4	34.4	204
1773437100	35.4	2	5.99	34	35.4	34	2089
1773350700	33.4	-1	-2.91	34	34	33.4	50
1773264300	34.4	0.4	1.18	34.4	34.4	34.4	90
1773177900	34	0.8	2.41	34	34.2	34	290
1773091500	33.2	-2	-5.68	32	33.2	31.8	474
1772832300	35.2	0	0.00	35.2	35.2	35.2	0