Samsung SDI【XSDG】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	-28.8	-29.387755102	98	98.4	68.4	8854	88.83603795	DE
4	-27.8	-28.6597938144	97	99	68.4	10153	89.2629573	DE
12	13.2	23.5714285714	56	104	53.2	9437	85.06171765	DE
26	12.6	22.2614840989	56.6	104	50.4	9140	76.14167355	DE
52	12.6	22.2614840989	56.6	104	50.4	9140	76.14167355	DE
156	12.6	22.2614840989	56.6	104	50.4	9140	76.14167355	DE
260	12.6	22.2614840989	56.6	104	50.4	9140	76.14167355	DE

個人投資家向けのプロ仕様のツール。

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	69.599999	-14.2	-16.95	79.8	81.2	68.4	41336
1780604700	83.8	-2.2	-2.56	84.599999	86	81.4	5565
1780518300	86	-2	-2.27	87	87	84.4	7899
1780431900	88	-4.6	-4.97	87	88	84.2	17527
1780345500	92.6	-3	-3.14	94	94	91	8246
1780086300	95.6	-1	-1.04	98	98.4	95	5033
1779999900	96.6	3.4	3.65	93.6	96.8	93.6	4633
1779913500	93.2	-2.8	-2.92	92	93.2	89	10770
1779827100	96	3	3.23	91	96	90.4	4156
1779740700	93	2.4	2.65	91.2	94	91.2	1972
1779481500	90.6	-1	-1.09	90.8	98	90.6	18024
1779395100	91.6	8	9.57	85	91.6	85	7516
1779308700	83.599999	0.8	0.97	79.8	84	79.4	4853
1779222300	82.8	-5.2	-5.91	82.4	83.8	79.4	16736
1779135900	88	0.4	0.46	85.599999	88.8	85.2	7604
1778876700	87.6	-3.2	-3.52	90.6	90.6	86.6	5879
1778790300	90.8	0.4	0.44	89.4	91	89.4	4082
1778703900	90.4	5.8	6.86	88	91.4	87.8	17347
1778617500	84.599999	-11.6	-12.06	90	90	83.2	34848
1778531100	96.2	-2.4	-2.43	97.8	98.4	94.4	13849
1778271900	98.6	2.4	2.49	97	99	96	6525
1778185500	96.2	-4.3	-4.28	100	100	96.2	11362
1778099100	100.5	-2	-1.95	101.5	103	100.5	6962
1778012700	102.5	1	0.99	100	104	99.4	10751
1777926300	101.5	2.5	2.53	99.6	101.5	99.4	3917
1777580700	99	-3.5	-3.41	100	101	98.2	8460
1777494300	102.5	6.9	7.22	100	103.5	99.4	16788
1777407900	95.6	5.8	6.46	96	98.4	94.2	26614
1777321500	89.8	-1.4	-1.54	91.8	92.6	89.2	6971
1777062300	91.2	1	1.11	91	95	90.2	7278
1776975900	90.2	-8.2	-8.33	91.4	93.6	87.6	30591
1776889500	98.4	12.6	14.69	90.6	99.4	90	32847
1776803100	85.8	7.6	9.72	88.4	90	85.599999	40690
1776716700	78.2	5	6.83	75.4	78.2	75	15177
1776457500	73.2	5	7.33	71.4	74.599999	71	17824
1776371100	68.2	1.6	2.40	67	68.2	66.4	1015
1776284700	66.599999	-1.2	-1.77	67	68	66.599999	2279
1776198300	67.8	-0.4	-0.59	68	68.2	67	1174
1776111900	68.2	-0.8	-1.16	68.4	68.599999	67.4	3758
1775852700	69	0	0.00	70.2	70.2	68.2	3304
1775766300	69	2.2	3.29	68.8	69.599999	68.4	4317
1775679900	66.8	3.8	6.03	66.4	67.599999	66.4	7215
1775593500	63	1	1.61	64.4	65.4	61.6	12289
1775161500	62	2	3.33	61.2	62.4	61	4887
1775075100	60	0	0.00	60.8	61.6	59.6	3196
1774988700	60	3.4	6.01	57	60.4	56.2	7638
1774902300	56.6	1.8	3.28	57.4	58.4	56.6	3788
1774646700	54.8	0.2	0.37	57.8	57.8	54.6	2434
1774560300	54.6	-1.8	-3.19	56.4	56.4	54.6	1945
1774473900	56.4	0.2	0.36	57.4	57.6	56.4	2316
1774387500	56.2	0.2	0.36	56	57	55.4	1095
1774301100	56	1	1.82	54.4	56.8	53.2	8064
1774041900	55	-1.6	-2.83	57.6	57.6	55	5267
1773955500	56.6	-0.8	-1.39	58	58.4	55.4	3615
1773869100	57.4	0.4	0.70	58.4	58.8	57.4	4591
1773782700	57	-1	-1.72	58	58	56.2	8580
1773696300	58	1.6	2.84	56.6	58	56	2868
1773437100	56.4	-1.2	-2.08	56	57.2	55.8	2989
1773350700	57.6	-0.4	-0.69	57.6	58.2	56.2	4367
1773264300	58	-2	-3.33	59.6	59.6	57.4	3039
1773177900	60	2.8	4.90	58.2	60.2	58	6158
1773091500	57.2	0.4	0.70	56.8	57.6	53.4	16972
1772832300	56.8	0.2	0.35	59.6	60.2	56.8	6180