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	-0.9	-5.18731988473	17.35	18.85	15.28	16214	17.60718356	CS
4	-2.95	-15.206185567	19.4	19.55	15.28	13812	17.81051679	CS
12	-2.94	-15.1624548736	19.39	21.65	15.28	10688	18.64952784	CS
26	-4.3	-20.7228915663	20.75	24.1	15.28	12393	19.88036563	CS
52	-13.84	-45.6916474084	30.29	51.44	15.28	12503	30.50841347	CS
156	-2.795	-14.5232527929	19.245	51.44	15.28	6532	29.94443424	CS
260	-7.35	-30.8823529412	23.8	51.44	15.28	4292	29.53725887	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
1782336000	16.4125	-1.3	-7.36	16.98	16.98	15.45	9579
1782250140	17.716	-0.07	-0.42	15.28	17.716	15.28	22312
1782163500	17.79	-0.2	-1.11	16.5	17.81	16.5	18016
1781818140	17.99	-0.67	-3.61	17.35	18.85	17.35	14948
1781731740	18.664	0.21	1.16	18.15	18.88	18.15	1931
1781645340	18.45	0.27	1.49	17.725	19	17.725	4445
1781558940	18.18	0.28	1.56	18.1937	18.36	17.95	12897
1781299740	17.9	0.32	1.82	17.975	17.975	17.51	5684
1781213220	17.58	-0.15	-0.85	15.97	18.35	15.97	22238
1781126940	17.73	-0.34	-1.88	17.875	17.875	17.25	4274
1781040540	18.07	0.46	2.61	19.55	19.55	17.86	6263
1780954140	17.61	0.01	0.06	17.35	18	17.05	49515
1780694940	17.6	-0.4	-2.22	18.9	18.9	17.25	21476
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