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	36.2	36.4	36.2	4	36.21818182	DE
4	0.400001	1.11732126026	35.799999	36.4	34.799999	6	35.38947361	DE
12	5.6	18.3006535948	30.6	36.4	30.6	34	34.35657619	DE
26	5.4	17.5324675325	30.8	36.4	30.6	77	32.71477882	DE
52	5.6	18.3006535948	30.6	36.4	28.6	117	30.93237766	DE
156	-29.8	-45.1515151515	66	70.5	28.6	100	33.98603781	DE
260	-29.8	-45.1515151515	66	70.5	28.6	100	33.98603781	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
1783715100	36.2	0	0.00	36.2	36.2	36.2	0
1783628700	36.2	-0.2	-0.55	36.2	36.2	36.2	2
1783542300	36.4	0	0.00	36.4	36.4	36.4	0
1783455900	36.4	0.2	0.55	36.4	36.4	36.4	1
1783369500	36.2	1.4	4.02	36.2	36.2	36.2	8
1783110300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1783023900	34.799999	-0.2	-0.57	34.799999	34.799999	34.799999	1
1782937500	35	0	0.00	35	35	35	0
1782851100	35	0	0.00	35	35	35	0
1782764700	35	-0.8	-2.23	35	35	35	24
1782505500	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1782419100	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1782332700	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1782246300	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1782159900	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781900700	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781814300	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781727900	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781641500	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781555100	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781295900	35.799999	1.2	3.47	35.799999	35.799999	35.799999	2
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