Savaria Corporation【SIS】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	0.98	3.40869565217	28.75	30.47	28.6	97359	29.15074562	CS
4	1.64	5.83837664649	28.09	30.47	28	134670	29.07042489	CS
12	1.04	3.62495643081	28.69	30.62	27.25	167443	29.01503209	CS
26	6.94	30.4519526108	22.79	30.62	22.72	169386	27.03903249	CS
52	10.38	53.6434108527	19.35	30.62	19.25	126887	25.09825445	CS
156	12.78	75.3982300885	16.95	30.62	12.21	102253	20.87021095	CS
260	9.62	47.8368970661	20.11	30.62	12.02	96454	19.41312431	CS

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
1782855600	29.64	0.59	2.03	29.06	29.64	29.03	87867
1782769200	29.05	-0.17	-0.58	29.1	29.26	28.82	85311
1782510000	29.22	0.42	1.46	28.8	29.22	28.6	98707
1782423600	28.8	0.16	0.56	28.75	29.15	28.71	117551
1782337200	28.64	0.58	2.07	28.03	28.64	28	105865
1782250800	28.06	-0.4	-1.41	28.4	28.4	28.01	127993
1782164400	28.46	-0.43	-1.49	28.88	29.13	28.42	137122
1781905200	28.89	-0.38	-1.30	29.27	29.54	28.48	78897
1781818800	29.27	0.94	3.32	28.49	29.35	28.49	92420
1781732400	28.33	-1.14	-3.87	29.46	29.46	28.29	192523
1781646000	29.47	0.3	1.03	28.79	29.6	28.79	156271
1781559600	29.17	0.13	0.45	29.47	29.48	28.99	114502
1781300400	29.04	-0.2	-0.68	29.39	29.4	28.99	126305
1781214000	29.24	0.04	0.14	29.39	29.74	29.17	179794
1781127600	29.2	-0.87	-2.89	30	30.14	29.07	128810
1781041200	30.07	0.26	0.87	29.85	30.3	29.6	148524
1780954800	29.81	0.7	2.40	29.03	29.94	29.03	243842
1780695600	29.11	0.49	1.71	28.46	29.13	28.46	145325
1780609200	28.62	0.27	0.95	28.09	28.81	28.09	191098
1780522800	28.35	0.38	1.36	27.6	28.44	27.6	112937
1780436400	27.97	0.1	0.36	27.95	28.13	27.59	136435
1780350000	27.87	-0.53	-1.87	28.41	28.5	27.64	74732
1780090800	28.4	-0.29	-1.01	28.55	28.61	28.23	115522
1780004400	28.69	-0.06	-0.21	28.55	28.9	28.42	76797
1779918000	28.75	-0.3	-1.03	29.13	29.13	28.59	87763
1779831600	29.05	-0.18	-0.62	29.4	29.51	28.94	104844
1779745200	29.23	0.19	0.65	29.06	29.39	29.03	58767
1779486000	29.04	0.46	1.61	28.59	29.12	28.38	177717
1779399600	28.58	0.63	2.25	27.88	28.59	27.67	231433
1779313200	27.95	0.22	0.79	27.77	28.14	27.77	83630
1779226800	27.73	-0.26	-0.93	27.7	27.86	27.42	149756
1778881200	27.99	0.39	1.41	27.38	27.99	27.36	97493
1778794800	27.6	0.28	1.02	27.33	27.74	27.33	90728
1778708400	27.32	-0.87	-3.09	28.14	28.16	27.25	208496
1778622000	28.19	0.32	1.15	27.88	28.26	27.8	259546
1778535600	27.87	-0.45	-1.59	28.3	28.62	27.58	238330
1778276400	28.32	-0.42	-1.46	28.8	29.05	28.19	238221
1778190000	28.74	-0.87	-2.94	30	30	28.5	270305
1778103600	29.61	0.06	0.20	29.74	29.93	29.58	155335
1778017200	29.55	0.41	1.41	29.16	29.71	29.01	164105
1777930800	29.14	-0.42	-1.42	29.42	29.65	29.08	177340
1777671600	29.56	-0.32	-1.07	30	30	29.24	124882
1777585200	29.88	0.09	0.30	29.81	30.04	29.68	127318
1777498800	29.79	-0.31	-1.03	30.01	30.22	29.67	148230
1777412400	30.1	0.14	0.47	30	30.49	30	173140
1777326000	29.96	-0.08	-0.27	30.24	30.62	29.83	134830
1777066800	30.04	-0.27	-0.89	30.25	30.5	30.02	173914
1776980400	30.31	0.2	0.66	29.94	30.49	29.94	159905
1776894000	30.11	1.15	3.97	30.02	30.29	29.94	217750
1776807600	28.96	-0.13	-0.45	29.09	29.32	28.93	197445
1776721200	29.09	0.22	0.76	28.76	29.17	28.76	80826
1776462000	28.87	0.28	0.98	28.75	29.59	28.61	317446
1776375600	28.59	-0.19	-0.66	28.85	28.85	28.21	279176
1776289200	28.78	-0.17	-0.59	29.01	30	28.68	401980
1776202800	28.95	-1	-3.34	30.05	30.05	28.95	398461
1776116400	29.95	-0.22	-0.73	29.99	30.41	29.69	441004
1775857200	30.17	0.88	3.00	29.29	30.21	29.28	302037
1775770800	29.29	0.65	2.27	28.69	29.4	28.6	164365
1775684400	28.64	1.03	3.73	28.3	28.87	28.22	252020
1775598000	27.61	-0.13	-0.47	28	28.07	27.33	324526
1775511600	27.74	0.86	3.20	26.89	27.95	26.82	228949
1775166000	26.88	-0.01	-0.04	26.7	27.24	26.63	115087