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	0.88	0.799636528851	110.05	111.62	108.97	1116300	110.10324383	CS
4	12.32	12.4936619004	98.61	112.03	97.72	1846686	105.59643307	CS
12	22.4	25.3021574607	88.53	112.03	87.83	1876791	100.12553512	CS
26	25.53	29.8946135831	85.4	112.03	84.97	2006570	93.41072309	CS
52	20.55	22.737331268	90.38	112.03	77.38	1930307	88.4302512	CS
156	42.99	63.2764203709	67.94	112.03	61.84	2025911	79.27600453	CS
260	47.19	74.0351427675	63.74	112.03	52.97	2072712	73.20532361	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
1782510000	110.54	0.44	0.40	110.13	111.07	109.96	886641
1782423600	110.1	0.08	0.07	110.17	111.62	110.05	1026662
1782337200	110.02	-0.26	-0.24	110.67	110.86	108.97	1301427
1782250800	110.28	0.53	0.48	109.44	110.72	109.44	1057485
1782164400	109.75	0.32	0.29	110.05	111.48	109.7	1309285
1781905200	109.43	-2.19	-1.96	110.69	112.03	109.39	3987508
1781818800	111.62	1.61	1.46	110.3	111.62	110.08	1580840
1781732400	110.01	1.31	1.21	108.4	110.37	108.4	1652985
1781646000	108.7	1.52	1.42	107.84	109.04	107.79	716119
1781559600	107.18	0.14	0.13	107.32	107.7	106.42	1740404
1781300400	107.04	1.2	1.13	106.44	107.42	106.11	2230238
1781214000	105.84	1.37	1.31	105.07	106.52	104.96	2383863
1781127600	104.47	1.39	1.35	103.35	104.54	103.08	1629678
1781041200	103.08	0.4	0.39	103.05	104.14	102.92	1543043
1780954800	102.68	-0.12	-0.12	102.72	103.57	102.01	2028185
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