Sun Life Financial Inc【SLF】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	3.84	3.89412838455	98.61	103.57	97.72	2371870	101.00900307	CS
4	6.83	7.14285714286	95.62	103.57	95.54	2387463	99.78806943	CS
12	15.43	17.7315559641	87.02	103.57	85	1844751	95.66210175	CS
26	21.49	26.543972332	80.96	103.57	80.79	2012142	91.09614939	CS
52	13.33	14.9573608618	89.12	103.57	77.38	1932913	87.43433483	CS
156	34.72	51.2623652739	67.73	103.57	61.84	2030132	78.58242923	CS
260	37.79	58.444169502	64.66	103.57	52.97	2071821	72.77898217	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
1780695600	102.8	1.38	1.36	101.09	103.21	101.09	2961390
1780609200	101.42	1.21	1.21	100.88	101.53	100.52	2853422
1780522800	100.21	-0.45	-0.45	100.38	101.16	100.15	2701248
1780436400	100.66	2.36	2.40	98.18	101.05	98.18	2007925
1780350000	98.3	-0.78	-0.79	98.61	99.52	97.72	1335366
1780090800	99.08	-0.09	-0.09	99.51	100.56	99.03	5829211
1780004400	99.17	-1.26	-1.25	99.71	100.1	98.82	3386318
1779918000	100.43	-0.39	-0.39	99.3	100.52	98.68	3474981
1779831600	100.82	-0.84	-0.83	101.75	101.8	100.35	1280899
1779745200	101.66	0.68	0.67	101.36	101.91	101.21	393695
1779486000	100.98	0.08	0.08	101.18	101.57	100.86	4108133
1779399600	100.9	0.64	0.64	99.79	101.07	99.7	2583616
1779313200	100.26	1.85	1.88	98.35	100.67	98.35	3078750
1779226800	98.41	-0.62	-0.63	99.67	99.75	98.32	1122488
1778881200	99.03	0.73	0.74	97.99	99.06	97.78	1241914
1778794800	98.3	1.29	1.33	97.36	98.41	97.35	1851620
1778708400	97.01	0.26	0.27	96.5	97.45	96.39	935475
1778622000	96.75	0.4	0.42	96.46	97.31	95.54	1410671
1778535600	96.35	0.5	0.52	95.62	97.51	95.62	2804671
1778276400	95.85	1.06	1.12	94.91	95.89	94.8	1717113
1778190000	94.79	-4.74	-4.76	96.31	98.05	94.63	3746050
1778103600	99.53	-0.12	-0.12	100	101.15	99.53	3144792
1778017200	99.65	1.47	1.50	98.49	100.15	98.38	2398302
1777930800	98.18	-0.09	-0.09	97.9	98.85	97.81	4988634
1777671600	98.27	0.4	0.41	98.37	98.88	97.85	677953
1777585200	97.87	1.3	1.35	96.57	98.06	96.52	1582156
1777498800	96.57	-0.8	-0.82	96.89	97.91	96.3	1465032
1777412400	97.37	0.96	1.00	96.5	98.06	96.5	1735052
1777326000	96.41	-1.33	-1.36	97.05	97.52	96.12	2031813
1777066800	97.74	0.87	0.90	98.35	98.67	97.72	1247708
1776980400	96.87	0.48	0.50	96	97.18	96	919833
1776894000	96.39	0.2	0.21	96.21	96.51	95.55	610315
1776807600	96.19	0.11	0.11	95.79	96.68	95.79	1107652
1776721200	96.08	-0.23	-0.24	95.86	96.41	95.66	932378
1776462000	96.31	2.25	2.39	94.31	96.4	94.31	1725952
1776375600	94.06	0.17	0.18	93.98	94.27	93.36	796761
1776289200	93.89	1.47	1.59	92.42	93.93	92.27	1301110
1776202800	92.42	1.01	1.10	91.18	92.57	91.17	1080153
1776116400	91.41	1.14	1.26	89.7	91.41	89.7	1483477
1775857200	90.27	-1.04	-1.14	91.45	91.48	89.76	1474402
1775770800	91.31	0.08	0.09	90.85	91.93	90.58	757674
1775684400	91.23	2.41	2.71	89.99	91.54	89.89	1279627
1775598000	88.82	0.4	0.45	88.39	89.14	87.83	922314
1775511600	88.42	-0.08	-0.09	88.53	89.47	88.32	1168283
1775166000	88.5	1.16	1.33	86.64	88.62	86.46	1252589
1775079600	87.34	0.19	0.22	87.58	88.32	87.12	2430568
1774993200	87.15	0.84	0.97	86.74	87.33	85.34	2759970
1774906800	86.31	1.05	1.23	85.82	86.98	85.34	1345264
1774647600	85.26	-1.39	-1.60	86.28	86.28	85	1144129
1774561200	86.65	-0.09	-0.10	86.13	87.2	86	728560
1774474800	86.74	-0.07	-0.08	87.67	87.99	86.56	894309
1774388400	86.81	0.19	0.22	86.14	87.12	85.64	918990
1774302000	86.62	1.28	1.50	85.95	87.1	85.72	1680499
1774042800	85.34	-0.61	-0.71	85.75	86.42	85	3017241
1773956400	85.95	-1.07	-1.23	86.57	86.77	85.62	1340405
1773870000	87.02	-0.69	-0.79	87.56	87.86	86.96	972963
1773783600	87.71	0.37	0.42	87.8	88.21	87.5	1706221
1773697200	87.34	1.19	1.38	87.02	87.63	86.32	1147527
1773438000	86.15	0.47	0.55	86.07	86.61	85.96	2011956
1773351600	85.68	-0.7	-0.81	85.75	86.36	85.18	2051453
1773265200	86.38	0.01	0.01	86.43	87.13	86.05	2309297
1773178800	86.37	0.07	0.08	86.51	87.34	86.12	2697851
1773092400	86.3	-1.82	-2.07	87	87.15	85.43	4390846