Shimizu Corporation【XSZ】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	0.4	3.0534351145	13.1	13.5	13.1	106	13.39030733	DE
4	-5.2	-27.807486631	18.7	19	13.1	651	15.69212525	DE
12	-2.8	-17.1779141104	16.3	19	13.1	438	15.66453559	DE
26	-1.5	-10	15	20.2	13.1	358	16.27918241	DE
52	3.85	39.896373057	9.65	20.2	9.3	306	15.04240399	DE
156	6.75	100	6.75	20.2	5	334	12.28737691	DE
260	6.75	100	6.75	20.2	5	334	12.28737691	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
1780950300	13.3	-0.1	-0.75	13.3	13.3	13.3	20
1780691100	13.4	0	0.00	13.4	13.4	13.4	371
1780604700	13.4	0	0.00	13.4	13.4	13.4	0
1780518300	13.4	0.1	0.75	13.5	13.5	13.4	11
1780431900	13.3	-0.3	-2.21	13.1	13.3	13.1	21
1780345500	13.6	-0.7	-4.90	14	14	13.6	5
1780086300	14.3	0	0.00	14.3	14.3	14.3	0
1779999900	14.3	-0.2	-1.38	14.3	14.3	14.3	353
1779913500	14.5	-0.6	-3.97	14.5	14.5	14.5	36
1779827100	15.1	1	7.09	15.1	15.1	15.1	1
1779740700	14.1	0.1	0.71	14.5	14.5	14.1	19
1779481500	14	-0.2	-1.41	13.9	14	13.9	500
1779395100	14.2	-0.1	-0.70	14.2	14.2	14.2	333
1779308700	14.3	-0.6	-4.03	14.3	14.4	14.3	1014
1779222300	14.9	0.4	2.76	14.9	15	14.9	1061
1779135900	14.5	-0.7	-4.61	14.5	14.5	14.5	21
1778876700	15.2	-0.4	-2.56	15.4	15.5	15.2	3532
1778790300	15.6	-1.7	-9.83	15.7	15.7	15.6	412
1778703900	17.3	-0.7	-3.89	17.1	17.399999	17.1	3302
1778617500	18	1.1	6.51	18.7	19	16.6	709
1778531100	16.899999	0.2	1.20	16.899999	16.899999	16.899999	200
1778271900	16.7	0	0.00	16.7	16.7	16.7	0
1778185500	16.7	0.4	2.45	16.399999	16.7	16.399999	10
1778099100	16.3	0	0.00	16.3	16.3	16.3	0
1778012700	16.3	-0.1	-0.61	16.6	16.6	16.3	11
1777926300	16.399999	-0.9	-5.20	16.5	16.5	16.399999	5
1777580700	17.3	0	0.00	17.3	17.3	17.3	0
1777494300	17.3	0	0.00	17.3	17.3	17.3	0
1777407900	17.3	2	13.07	17.3	17.3	17.3	62
1777321500	15.3	0	0.00	15.3	15.3	15.3	0
1777062300	15.3	0.2	1.32	15.3	15.5	15.3	656
1776975900	15.1	0	0.00	15.1	15.1	15.1	18
1776889500	15.1	0	0.00	15.1	15.1	15.1	0
1776803100	15.1	0	0.00	15.1	15.1	15.1	0
1776716700	15.1	-0.2	-1.31	15.1	15.1	15.1	4
1776457500	15.3	0	0.00	15.3	15.3	15.3	0
1776371100	15.3	0.3	2.00	15.3	15.3	15.3	320
1776284700	15	-0.3	-1.96	15	15.1	15	978
1776198300	15.3	-0.1	-0.65	15.2	15.3	15.2	341
1776111900	15.4	-0.4	-2.53	15.4	15.4	15.4	2
1775852700	15.8	-0.4	-2.47	15.3	15.8	15.3	234
1775766300	16.2	0.7	4.52	16.2	16.2	16.2	1
1775679900	15.5	0	0.00	15.5	15.5	15.5	0
1775593500	15.5	-0.6	-3.73	15.7	15.7	15.5	4
1775161500	16.1	0	0.00	16.1	16.1	16.1	0
1775075100	16.1	0.4	2.55	16.2	16.2	16.1	3
1774992300	15.7	0	0.00	15.7	15.7	15.7	0
1774905900	15.7	0	0.00	15.7	15.7	15.7	0
1774646700	15.7	0	0.00	15.7	15.7	15.7	0
1774560300	15.7	0.4	2.61	15.8	15.8	15.7	316
1774473900	15.3	0	0.00	15.3	15.3	15.3	0
1774387500	15.3	0	0.00	15.3	15.3	15.3	0
1774301100	15.3	-0.5	-3.16	15.1	15.6	14.8	91
1774041900	15.8	0	0.00	15.8	15.8	15.8	0
1773955500	15.8	-0.2	-1.25	15.8	15.8	15.8	1755
1773869100	16	-0.3	-1.84	16	16	16	34
1773782700	16.3	-0.2	-1.21	16.3	16.3	16.3	299
1773696300	16.5	-0.4	-2.37	16.2	16.5	16.2	201
1773437100	16.899999	-0.1	-0.59	16.899999	16.899999	16.899999	1256
1773350700	17	0.1	0.59	17	17	17	1
1773264300	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1773177900	16.899999	0	0.00	17.3	17.3	16.6	1007
1773091500	16.899999	0.1	0.60	16.899999	16.899999	16.899999	3