Sumitomo Mitsui Trust Group Inc (ID)【CMTDF】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	0.17	0.489208633094	34.75	36.26	34.41	9566	34.63740321	CS
4	0.17	0.489208633094	34.75	36.26	34.41	9566	34.63740321	CS
12	2.67	8.27906976744	32.25	36.26	32.25	2810	34.52281541	CS
26	4.045	13.1012145749	30.875	36.94	29.9	1754	33.97639067	CS
52	6.72	23.829787234	28.2	36.94	26.2	1333	31.1784479	CS
156	-0.03	-0.0858369098712	34.95	40.6	18.66	1866	30.22375094	CS
260	2.59	8.01113516857	32.33	40.6	18.66	2334	31.63339982	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
1781558820	34.92	0	0.00	34.92	34.92	34.92	0
1781299620	34.92	0	0.00	34.92	34.92	34.92	0
1781213220	34.92	0.51	1.48	36.25	36.26	34.92	12729
1781126940	34.41	-0.34	-0.98	34.41	34.41	34.41	15868
1781040540	34.75	-0.15	-0.42	34.75	34.75	34.75	100
1780954140	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1780694940	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1780608540	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1780522140	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1780435740	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1780349340	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1780090140	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1780003740	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1779917340	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1779830940	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1779485340	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1779398940	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1779312540	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1779226140	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1779139740	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1778880540	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1778794140	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1778707740	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1778621340	34.8952	0	0.00	34.8952	34.8952	34.8952	0
1778534940	34.8952	0.75	2.18	34.8952	34.8952	34.8952	496
1778275320	34.15	0	0.00	34.15	34.15	34.15	0
1778188920	34.15	0	0.00	34.15	34.15	34.15	0
1778102520	34.15	0.65	1.94	34.15	34.15	34.15	200
1778016540	33.5	0	0.00	33.5	33.5	33.5	0
1777930140	33.5	-0.7	-2.06	33.5	33.5	33.5	2155
1777671000	34.203	-0.03	-0.08	34.203	34.203	34.203	226
1777584600	34.23	0	0.00	34.23	34.23	34.23	0
1777498200	34.23	0	0.00	34.23	34.23	34.23	0
1777411800	34.23	0	0.00	34.23	34.23	34.23	0
1777325400	34.23	0	0.00	34.23	34.23	34.23	0
1777066140	34.23	0	0.00	34.23	34.23	34.23	0
1776979740	34.23	0	0.00	34.23	34.23	34.23	0
1776893340	34.23	0	0.00	34.23	34.23	34.23	0
1776806940	34.23	0	0.00	34.23	34.23	34.23	0
1776720540	34.23	0	0.00	34.23	34.23	34.23	0
1776461340	34.23	0	0.00	34.23	34.23	34.23	0
1776374940	34.23	1.32	4.01	34.23	34.23	33.299999	1597
1776288540	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776202140	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1776115740	32.909999	0.66	2.05	32.909999	32.909999	32.909999	200
1775856000	32.25	0	0.00	32.25	32.25	32.25	0
1775769600	32.25	0	0.00	32.25	32.25	32.25	0
1775683200	32.25	0	0.00	32.25	32.25	32.25	0
1775596800	32.25	1.45	4.71	32.25	32.25	32.25	146
1775510940	30.8	0	0.00	30.8	30.8	30.8	0
1775165340	30.8	0	0.00	30.8	30.8	30.8	0
1775078940	30.8	0	0.00	30.8	30.8	30.8	0
1774992540	30.8	0	0.00	30.8	30.8	30.8	0
1774906140	30.8	0	0.00	30.8	30.8	30.8	0
1774646940	30.8	0	0.00	30.8	30.8	30.8	0
1774560540	30.8	0	0.00	30.8	30.8	30.8	0
1774474140	30.8	0	0.00	30.8	30.8	30.8	0
1774387740	30.8	0	0.00	30.8	30.8	30.8	0
1774301340	30.8	0	0.00	30.8	30.8	30.8	0
1774042140	30.8	0	0.00	30.8	30.8	30.8	0
1773955740	30.8	0	0.00	30.8	30.8	30.8	0
1773869340	30.8	0	0.00	30.8	30.8	30.8	0
1773782940	30.8	0	0.00	30.8	30.8	30.8	0
1773696540	30.8	0	0.00	30.8	30.8	30.8	0