Sumitomo Mitsui Financial Group Inc【XMFA】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	0	20.2	0	0	0	DE
4	0.6	3.0612244898	19.6	20.2	18.899999	946	19.19517364	DE
12	3.1	18.1286549708	17.1	20.2	17.1	410	18.68709692	DE
26	3.9	23.9263803681	16.3	20.2	15.9	674	17.78513539	DE
52	7.2	55.3846153846	13	20.2	12.5	692	15.9123873	DE
156	11.1	121.978021978	9.1	20.2	8.5	630	14.26526631	DE
260	11.1	121.978021978	9.1	20.2	8.5	630	14.26526631	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	20.2	0.8	4.12	20.2	20.2	20.2	260
1780604700	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1780518300	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1780431900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1780345500	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1780086300	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779999900	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779913500	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779827100	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779740700	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779481500	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779395100	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779308700	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779222300	19.399999	0.5	2.65	19.399999	19.399999	19.399999	1352
1779135900	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1778876700	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1778790300	18.899999	-0.2	-1.05	18.899999	18.899999	18.899999	677
1778703900	19.1	0.4	2.14	19.6	19.6	19.1	810
1778617500	18.7	0	0.00	18.7	18.7	18.7	0
1778531100	18.7	0	0.00	18.7	18.7	18.7	0
1778271900	18.7	0	0.00	18.7	18.7	18.7	0
1778185500	18.7	0	0.00	18.7	18.7	18.7	0
1778099100	18.7	0.3	1.63	18.7	18.7	18.7	5
1778012700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1777926300	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1777580700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1777494300	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1777407900	18.399999	0.2	1.10	18.399999	18.399999	18.399999	10
1777321500	18.2	0	0.00	18.2	18.2	18.2	0
1777062300	18.2	0	0.00	18.2	18.2	18.2	0
1776975900	18.2	0	0.00	18.2	18.2	18.2	0
1776889500	18.2	0	0.00	18.2	18.2	18.2	0
1776803100	18.2	0	0.00	18.2	18.2	18.2	0
1776716700	18.2	0.3	1.68	18.1	18.2	18.1	109
1776457500	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1776371100	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1776284700	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1776198300	17.899999	-0.2	-1.10	17.899999	17.899999	17.899999	450
1776111900	18.1	0.7	4.02	18.1	18.1	18.1	13
1775852700	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1775766300	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1775679900	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1775593500	17.399999	0.3	1.75	17.399999	17.399999	17.399999	150
1775165100	17.1	0	0.00	17.1	17.1	17.1	0
1775078700	17.1	0	0.00	17.1	17.1	17.1	0
1774992300	17.1	0	0.00	17.1	17.1	17.1	0
1774905900	17.1	0	0.00	17.1	17.1	17.1	0
1774646700	17.1	0	0.00	17.1	17.1	17.1	0
1774560300	17.1	0	0.00	17.1	17.1	17.1	0
1774473900	17.1	0	0.00	17.1	17.1	17.1	0
1774387500	17.1	0	0.00	17.1	17.1	17.1	0
1774301100	17.1	0	0.00	17.1	17.1	17.1	0
1774041900	17.1	0	0.00	17.1	17.1	17.1	0
1773955500	17.1	0	0.00	17.1	17.1	17.1	0
1773869100	17.1	0	0.00	17.1	17.1	17.1	0
1773782700	17.1	-0.1	-0.58	17.1	17.1	17.1	524
1773696300	17.2	0	0.00	17.2	17.2	17.2	0
1773437100	17.2	0	0.00	17.2	17.2	17.2	0
1773350700	17.2	0	0.00	17.2	17.2	17.2	0
1773264300	17.2	0	0.00	17.2	17.2	17.2	0
1773177900	17.2	0	0.00	17.2	17.2	17.2	0
1773091500	17.2	-0.5	-2.82	17.1	17.2	17	700
1772776800	17.7	0	0.00	17.7	17.7	17.7	0