SBI Holdings Inc (PK)【SBHGF】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	-7.21649484536	19.4	19.4	17	12213	18.14202006	CS
4	-1.65	-8.39694656489	19.65	21	17	8782	18.78630899	CS
12	-0.19	-1.04452996152	18.19	21.65	16.6	11655	18.90511717	CS
26	-2.54	-12.3661148978	20.54	24.1	16.6	12215	20.37785712	CS
52	-12.765	-41.4919551438	30.765	51.44	16.6	12487	31.48965063	CS
156	-1.29	-6.68740279938	19.29	51.44	16.6	6236	30.59027706	CS
260	-7.41	-29.1617473436	25.41	51.44	16.6	4089	30.12018163	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780608540	18	0.07	0.40	18.5	18.5	17.944	7781
1780522140	17.929	-0.34	-1.87	17.88	18.665	17.88	8151
1780435740	18.27	0.07	0.38	18.94	18.94	18.25	6083
1780349340	18.2	0.05	0.27	18.49	19.17	18.03	20562
1780090080	18.1504	0.02	0.11	18.745	18.886	18.04	3990
1780003320	18.13	-0.27	-1.47	19.4	19.4	17	22279
1779917340	18.4	-0.03	-0.18	19.1	19.25	17	11351
1779830940	18.434	-0.35	-1.84	17.35	18.78	17.35	11685
1779484920	18.78	-0.42	-2.19	17.75	19.9	17.75	16104
1779398880	19.2	-0.39	-1.99	17.9	20.8	17.9	5657
1779312300	19.59	0.07	0.37	20.225	20.225	19.35	3193
1779225660	19.518	0.01	0.07	21	21	19.207	2785
1779139740	19.505	-0.1	-0.48	20	20.025	19.174	17899
1778880000	19.6	0.45	2.35	20	20	19.25	5280
1778793900	19.15	-0.47	-2.37	20	20	18.24	5886
1778707380	19.615	-0.06	-0.30	19.4665	19.615	18.9	2045
1778621340	19.675	0.04	0.18	19.3	19.757	19.3	3964
1778534940	19.64	0.34	1.76	19.275	19.64	19.275	6781
1778275200	19.3	-0.54	-2.70	20.3	20.3	19.185	5818
1778188800	19.835	-0.22	-1.07	19.65	20.95	18.35	7349
1778102520	20.05	0.39	1.98	20.72	20.72	19.59	5759
1778016000	19.66	-0.05	-0.25	19.7	20.49	19.3265	8061
1777930140	19.71	-0.34	-1.67	20	20.2725	18.8	11359
1777671000	20.045	-0.07	-0.32	21.65	21.65	19.294	4249
1777584540	20.11	0.87	4.52	19.5	20.21	19.25	12435
1777498140	19.24	-0.07	-0.36	19.32	19.5	19.24	7213
1777411800	19.31	0.5	2.69	18.75	19.5	18.75	2930
1777325400	18.805	0.25	1.32	18.27	18.86	18.27	27915
1777065780	18.56	-0.24	-1.28	18.75	18.915	18.177	8850
1776979740	18.8	-0.18	-0.95	18.61	19.002	18.03	5855
1776893280	18.98	-0.97	-4.86	20.05	20.05	18.86	7761
1776806940	19.95	0.06	0.30	18.3	20.45	18.3	3629
1776720540	19.89	-0.6	-2.90	20.092	20.092	19.26	12289
1776460800	20.485	0.13	0.66	18.755	20.825	18.755	12361
1776374940	20.35	0.52	2.62	20	20.7	19.26	6743
1776288360	19.83	0.15	0.79	19.605	19.95	19.605	3407
1776202140	19.675	0.07	0.36	19.674	19.95	19.587	3315
1776115740	19.605	-0.33	-1.66	18.85	19.605	18.85	10392
1775856000	19.935	0.18	0.94	19.75	19.935	19.15	9139
1775770140	19.75	-0.43	-2.12	20.18	20.18	19.2	12521
1775683500	20.178	1.78	9.66	19.5	20.31	19.5	8157
1775596800	18.4	-0.33	-1.76	19.57	19.57	18.4	37580
1775510940	18.73	0.08	0.43	18.55	18.73	18.185	9153
1775164920	18.65	-0.35	-1.84	19.39	19.39	18.34	9901
1775078400	19	0.55	2.98	18.55	19.1862	18.55	12127
1774992540	18.45	0.65	3.65	17	18.55	17	9649
1774906080	17.8	-0.23	-1.28	17.975	19.09	16.6	23694
1774646940	18.03	-0.47	-2.54	16.85	18.95	16.85	8028
1774560480	18.5	-0.39	-2.09	18.75	20	18.5	38720
1774473900	18.894	0.09	0.50	17.27	19.41	17.27	6221
1774387560	18.8	-0.38	-1.96	19	19.335	18.51	13569
1774300800	19.175	1.15	6.35	19.53	20.35	17.775	20975
1774041960	18.03	-1.08	-5.65	17.24	19	17.24	29555
1773955740	19.11	-0.38	-1.92	19.4	19.4	18.77	15344
1773869340	19.485	0.31	1.64	19.2	19.8	17.87	5508
1773782700	19.17	0.09	0.47	19.25	19.66	17.87	25063
1773696120	19.08	0.82	4.52	18.71	19.26	18.71	21474
1773437340	18.255	0.15	0.86	17.87	19	17.87	19043
1773350400	18.1	-0.7	-3.72	18.19	19.2	18.1	19206
1773264540	18.8	-0.45	-2.34	18.19	19.69	18.19	7685
1773178080	19.25	0.36	1.93	18.19	19.555	18.19	6376
1773091740	18.885	0.37	1.97	18.02	18.96	18.02	47438
1772836140	18.52	-0.4	-2.09	18.67	18.964	18.28	22014
1772749680	18.915	-2.09	-9.93	20	21.45	18.67	15989