Secom Co Ltd【XSC】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	0	0	0	0	DE
4	2.6	7.55813953488	34.4	36	34.4	103	34.53187348	DE
12	4.4	13.4969325153	32.6	36	30.6	119	32.92342437	DE
26	6.6	21.7105263158	30.4	36	29.8	126	31.66415009	DE
52	4	12.1212121212	33	36	28.6	125	30.90923693	DE
156	-29	-43.9393939394	66	70.5	28.6	105	33.98187494	DE
260	-29	-43.9393939394	66	70.5	28.6	105	33.98187494	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
1781209500	34.6	0	0.00	34.6	34.6	34.6	0
1781123100	34.6	0	0.00	34.6	34.6	34.6	0
1781036700	34.6	0	0.00	34.6	34.6	34.6	0
1780950300	34.6	0	0.00	34.6	34.6	34.6	0
1780691100	34.6	0	0.00	34.6	34.6	34.6	0
1780604700	34.6	0	0.00	34.6	34.6	34.6	0
1780518300	34.6	0	0.00	34.6	34.6	34.6	0
1780431900	34.6	0	0.00	34.6	34.6	34.6	0
1780345500	34.6	-0.6	-1.70	34.6	34.6	34.6	1
1780086300	35.2	0	0.00	35.2	35.2	35.2	0
1779999900	35.2	-0.2	-0.56	35.2	35.2	35.2	55
1779913500	35.4	1	2.91	36	36	35.4	10
1779827100	34.4	0	0.00	34.4	34.4	34.4	0
1779740700	34.4	0	0.00	34.4	34.4	34.4	0
1779481500	34.4	3.6	11.69	34.4	34.4	34.4	345
1779395100	30.8	0	0.00	30.8	30.8	30.8	0
1779308700	30.8	0	0.00	30.8	30.8	30.8	0
1779222300	30.8	0	0.00	30.8	30.8	30.8	0
1779135900	30.8	0	0.00	30.8	30.8	30.8	0
1778876700	30.8	0	0.00	30.8	30.8	30.8	0
1778790300	30.8	0	0.00	30.8	30.8	30.8	0
1778703900	30.8	0	0.00	30.8	30.8	30.8	0
1778617500	30.8	0	0.00	30.8	30.8	30.8	0
1778531100	30.8	-0.4	-1.28	30.8	30.8	30.8	1
1778271900	31.2	0	0.00	31.2	31.2	31.2	0
1778185500	31.2	0	0.00	31.2	31.2	31.2	0
1778099100	31.2	0	0.00	31.2	31.2	31.2	0
1778012700	31.2	0.6	1.96	30.8	31.2	30.8	2
1777926300	30.6	0	0.00	30.6	30.6	30.6	0
1777580700	30.6	0	0.00	30.6	30.6	30.6	0
1777494300	30.6	0	0.00	30.6	30.6	30.6	0
1777407900	30.6	0	0.00	30.6	30.6	30.6	0
1777321500	30.6	0	0.00	30.6	30.6	30.6	2
1777062300	30.6	0	0.00	30.6	30.6	30.6	0
1776975900	30.6	-1.2	-3.77	30.6	30.6	30.6	25
1776889500	31.8	0	0.00	31.8	31.8	31.8	0
1776803100	31.8	0	0.00	31.8	31.8	31.8	0
1776716700	31.8	0	0.00	31.8	31.8	31.8	0
1776457500	31.8	0	0.00	31.8	31.8	31.8	0
1776371100	31.8	0	0.00	31.8	31.8	31.8	0
1776284700	31.8	-0.4	-1.24	32.6	32.6	31.8	2
1776198300	32.2	-0.4	-1.23	32	32.2	32	180
1776111900	32.6	-0.8	-2.40	32.2	32.6	32.2	215
1775852700	33.4	0	0.00	33.4	33.4	33.4	0
1775766300	33.4	0	0.00	33.4	33.4	33.4	0
1775679900	33.4	0	0.00	33	33.4	33	141
1775593500	33.4	0	0.00	33.4	33.4	33.4	0
1775161500	33.4	0	0.00	33.4	33.4	33.4	0
1775075100	33.4	0	0.00	33.4	33.4	33.4	0
1774988700	33.4	1.8	5.70	33.6	33.6	33.4	307
1774905900	31.6	0	0.00	31.6	31.6	31.6	0
1774646700	31.6	0	0.00	31.6	31.6	31.6	0
1774560300	31.6	0.6	1.94	31.6	31.6	31.6	158
1774473900	31	0	0.00	31	31	31	0
1774387500	31	0	0.00	31	31	31	0
1774301100	31	-1.6	-4.91	31	31	31	154
1774041900	32.6	0	0.00	32.6	32.6	32.6	0
1773955500	32.6	-0.4	-1.21	32.6	32.6	32.6	306
1773869100	33	0	0.00	33	33	33	0
1773782700	33	0	0.00	33	33	33	0
1773696300	33	0.4	1.23	32.6	33.6	32.6	3
1773381600	32.6	0	0.00	32.6	32.6	32.6	0
1773295200	32.6	0	0.00	32.6	32.6	32.6	0