Sampo OYJ (PK)【SAXPY】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	0.1	0.527704485488	18.95	19.36	17.87	32566	18.93941412	DR
4	1.51	8.60889395667	17.54	19.86	17.33	236251	18.4894077	DR
12	2.78599976	17.1298556252	16.26400024	19.86	15.70400023	127801	17.75328344	DR
26	0.23399972	1.24362094238	18.81600028	19.86	15.70400023	93279	17.4094485	DR
52	1.52199974	8.68324804555	17.52800026	19.86	15.66400023	64818	17.33079469	DR
156	-0.06200028	-0.324404976411	19.11200028	21.40000032	14.64000022	57729	17.64766508	DR
260	7.70599983	67.9301808403	11.34400017	21.88000033	10.75208016	57936	17.065909	DR

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
1743110880	19.05	-0.03	-0.16	19	19.25	19	46809
1743024540	19.08	0.14	0.74	18.94	19.36	18.78	33146
1742938140	18.94	0.14	0.74	18.77	18.99	18.77	44228
1742851200	18.8	0.02	0.11	17.87	18.86	17.87	27124
1742592540	18.78	-0.31	-1.62	18.85	19.1	18.73	31253
1742505960	19.09	-0.05	-0.27	18.95	19.31	18.91	27080
1742419200	19.1425	-0.11	-0.58	18.81	19.3476	18.8	253828
1742333400	19.255	-0.05	-0.23	18.81	19.47	18.81	25871
1742246400	19.3	0.34	1.79	19.86	19.86	19.07	34415
1741987680	18.96	0.28	1.50	18.86	19.14	18.64	24954
1741901340	18.68	0.11	0.59	18.65	19.02	18.61	35622
1741814940	18.57	-0.18	-0.93	18.49	18.85	18.42	46759
1741728480	18.745	0.11	0.56	19.224	19.224	18.6801	2375897
1741641600	18.64	0.02	0.11	18.39	18.75	18.35	448245
1741386000	18.62	0.36	1.97	18.48	18.74	18.2	26031
1741300140	18.26	-0.21	-1.14	19.19	19.19	18.23	36534
1741213440	18.47	0.14	0.76	18.48	18.57	18.11	102058
1741126800	18.33	0.38	2.12	17.99	18.35	17.565	50219
1741040760	17.95	0.33	1.87	17.3301	18.1	17.33	67638
1740781260	17.62	0.08	0.46	17.96	17.96	17.47	617967
1740695340	17.54	0.03	0.17	17.54	17.86	17.48	416152
1740608400	17.51	-0	-0.01	17.7	18.25	17.1	17335
1740522480	17.512	0.27	1.58	17.912	17.912	17.376	22677
1740435600	17.24	0.16	0.94	16.696	17.304	16.696	39360
1740176400	17.08	-0.25	-1.43	17.36	17.36	16.728	23676
1740090480	17.328	0.22	1.31	16.8	17.328	16.8	27838
1740003960	17.104	0.3	1.81	16.68	17.32	16.672	22316
1739917740	16.8	-0.13	-0.76	16.488	17.376	16.488	31077
1739572020	16.928	-0.05	-0.28	16.608	17.344	16.592	21456
1739485320	16.976	0.52	3.16	16.176	17.144	16.176	42568
1739398920	16.456	-0.28	-1.67	16.36	17.168	16.36	28318
1739312940	16.736	0.18	1.11	15.808	17.288	15.808	53120
1739226000	16.552	-0.26	-1.57	16.664	16.664	16.424	49550
1738967160	16.816	-0.1	-0.57	16.816	16.884	16.736	88512
1738880400	16.912	0.52	3.15	16.912	16.976	16.76	46533
1738794000	16.396	0.1	0.61	16.336	16.488	16.264	70836
1738708080	16.296	0.06	0.34	16.232	16.348	16.208	70657
1738621740	16.24	-0.22	-1.31	16.152	16.3056	16.12	67233
1738362000	16.456	-0.28	-1.67	16.528	16.568	16.37184	64592
1738276080	16.736	0.11	0.65	16.708	16.8	16.65608	81668
1738189740	16.628	0.09	0.56	16.536	16.68	16.472	58392
1738103280	16.536	-0.17	-1.01	16.568	16.576	16.448	46705
1738016820	16.704	0.2	1.21	16.688	16.76	16.648	158736
1737757440	16.504	0.17	1.03	16.416	16.608	16.416	63230
1737671220	16.336	-0.08	-0.49	16.26192	16.352	16.18408	72545
1737584640	16.416	0.01	0.05	16.488	16.53592	16.408	112466
1737498540	16.408	-0.03	-0.19	16.256	16.416	16.256	211501
1737152880	16.44	0.06	0.34	16.384	16.512	16.384	109905
1737066420	16.384	0.17	1.04	16.288	16.464	16.288	111340
1736979720	16.2152	0.16	0.99	16.24	16.24	16.176	61742
1736893380	16.056	0.18	1.16	15.888	16.064	15.88	275573
1736806800	15.872	0.01	0.05	15.704	15.872	15.704	214453
1736547720	15.864	-0.15	-0.95	15.992	15.992	15.8	137031
1736375340	16.01608	-0.08	-0.50	15.888	16.056	15.856	148706
1736288940	16.096	-0.54	-3.27	16.168	16.312	16.056	173291
1736202360	16.64	0.32	1.96	16.416	16.672	16.416	177820
1735942980	16.32	0.09	0.54	16.344	16.376	16.28	113526
1735856700	16.232	0.04	0.25	16.264	16.352	16.17608	78940
1735683960	16.192	-0.11	-0.69	15.96	16.31192	15.96	77930
1735597740	16.304	0.05	0.30	16.272	16.36	16.064	143957