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	1.4	4.92784230905	28.41	29.94	27.59	132105	28.46252651	CS
4	1.51	5.33568904594	28.3	29.94	27.25	139018	28.29024202	CS
12	4.96	19.9597585513	24.85	30.62	24.85	178060	28.32396089	CS
26	8.02	36.8058742542	21.79	30.62	21.59	164022	26.49825997	CS
52	10.55	54.7767393562	19.26	30.62	18.71	121708	24.6487913	CS
156	12.64	73.6167734421	17.17	30.62	12.21	100043	20.59509471	CS
260	9.54	47.0646275284	20.27	30.62	12.02	96180	19.2430053	CS

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
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
1775079600	26.89	0.14	0.52	26.82	27.67	26.8	152272
1774993200	26.75	0.89	3.44	26.09	26.88	26.09	238131
1774906800	25.86	-0.31	-1.18	26.4	26.4	25.86	366902
1774647600	26.17	0.28	1.08	25.85	26.18	25.85	177831
1774561200	25.89	-0.44	-1.67	26.21	26.45	25.89	70910
1774474800	26.33	0.52	2.01	25.84	26.42	25.84	151414
1774388400	25.81	0.27	1.06	25.5	26.06	25.36	75556
1774302000	25.54	0.32	1.27	25.53	25.95	25.22	151048
1774042800	25.22	-0.25	-0.98	25.61	25.61	24.93	178303
1773956400	25.47	-0.03	-0.12	25.13	25.59	25.13	151880
1773870000	25.5	-0.18	-0.70	25.68	25.68	25.45	59988
1773783600	25.68	0.25	0.98	25.47	25.85	25.47	63481
1773697200	25.43	0.63	2.54	24.85	25.44	24.85	79816
1773438000	24.8	-0.42	-1.67	25.35	25.51	24.74	91095
1773351600	25.22	-0.49	-1.91	25.65	25.65	25.12	116859
1773265200	25.71	0.36	1.42	25.28	25.85	25.28	108185
1773178800	25.35	0.18	0.72	25.27	25.76	25.01	139085
1773092400	25.17	-0.35	-1.37	24.4	25.31	24.06	270077