Sodexo (PK)【SDXAY】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	1.03	9.14742451155	11.26	12.4	11.22	47234	12.0174863	DR
4	0.98	8.66489832007	11.31	12.4	11.22	96040	11.68651711	DR
12	2.9195	31.1562883517	9.3705	12.4	9.365	95503	10.96211252	DR
26	2.3	23.023023023	9.99	12.4	9.08	218737	10.7465082	DR
52	0.205	1.69631774928	12.085	13.22	9.08	139423	10.8590716	DR
156	-8.8662	-41.9082822057	21.1562	25	9.08	76541	12.8169856	DR
260	-5.51	-30.9550561798	17.8	25	9.08	56260	13.54781196	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
1783459740	12.15	0.14	1.17	12.14	12.2	12.09	33662
1783373340	12.01	-0.22	-1.80	12.05	12.06	11.9	69043
1783027740	12.23	0.88	7.75	12.27	12.4	12.03	60926
1782941280	11.35	-0.21	-1.82	11.26	11.45	11.22	25306
1782854880	11.56	0.04	0.35	11.48	11.67	11.48	34497
1782768300	11.52	-0.06	-0.52	11.69	11.7	11.504	28231
1782509280	11.58	-0.11	-0.94	11.62	11.8	11.51	571134
1782422460	11.69	-0.08	-0.68	11.76	11.78	11.564	259947
1782336000	11.77	0.25	2.17	11.552	11.79	11.55	43071
1782250140	11.52	0.03	0.26	11.36	11.52	11.36	39900
1782163500	11.49	-0.41	-3.40	11.4099	11.53	11.36	56594
1781818140	11.895	0.13	1.06	11.87	11.97	11.762	88150
1781731740	11.77	-0.06	-0.51	11.75	11.96	11.69	200826
1781645340	11.83	0.06	0.51	11.7113	11.94	11.6775	33673
1781558940	11.77	0.15	1.29	11.84	11.875	11.63	64260
1781299740	11.62	0.18	1.54	11.5801	11.784	11.55	34500
1781213220	11.444	0.05	0.47	11.43	11.455	11.27	51705
1781126940	11.39	0.02	0.18	11.31	11.4418	11.31	33293
1781040540	11.37	-0.02	-0.21	11.43	11.52	11.3265	46263
1780954140	11.394	-0.06	-0.49	11.32	11.42	11.32	42631
1780694940	11.45	-0.17	-1.46	11.6965	11.6965	11.42	39456
1780608540	11.62	0.06	0.52	11.755	11.7575	11.517	56516
1780522140	11.56	0.41	3.68	11.636	11.71	11.44	509947
1780435740	11.15	0.01	0.09	11.09	11.21	11.0205	143686
1780349340	11.14	0.03	0.27	11.07	11.14	10.87	40262
1780090080	11.11	0.13	1.18	10.97	11.18	10.945	57826
1780003320	10.98	0.3	2.81	10.798	10.99	10.798	31383
1779917340	10.68	0.01	0.09	10.755	10.81	10.61	41572
1779830940	10.67	0.04	0.38	10.8	10.8	10.61	33964
1779484920	10.63	-0.03	-0.28	10.6775	10.72	10.58	60494
1779398880	10.66	-0.04	-0.37	10.46	10.7	10.46	112094
1779312300	10.7	-0.06	-0.56	10.57	10.73	10.5025	58010
1779225660	10.76	-0.44	-3.95	10.85	11.08	10.71	117398
1779139740	11.202	0.19	1.74	11.1	11.238	11.03	176731
1778880000	11.01	0.09	0.82	11.03	11.085	10.94	65058
1778793900	10.92	0.12	1.11	10.906	11.05	10.9	190993
1778707380	10.8	0.35	3.35	10.62	10.87	10.62	63567
1778621340	10.45	0.16	1.55	10.3	10.51	10.29	92513
1778534940	10.29	0.24	2.39	10.23	10.36	10.03	149113
1778275200	10.05	-0.08	-0.79	10.05	10.11	9.97	57586
1778188800	10.13	-0.33	-3.15	10.3	10.31	10.09	106237
1778102520	10.46	0.24	2.35	10.4875	10.606	10.46	46060
1778016000	10.22	0	0.02	10.14	10.3	10.1	74002
1777930140	10.218	-0.04	-0.35	10.22	10.27515	10.16	76375
1777671000	10.2538	0.02	0.21	10.275	10.35	10.19	58306
1777584540	10.232	0.23	2.32	10.176	10.24515	10.13	95453
1777498140	10	-0.03	-0.30	10	10.18	9.91	99461
1777411800	10.03	-0.08	-0.79	9.95	10.03	9.78	73887
1777325400	10.11	-0.08	-0.79	10.13	10.15	9.97	120860
1777065780	10.19	0.22	2.21	10.05	10.25	10.05	68328
1776979740	9.97	0.06	0.61	10.02	10.12	9.945	92572
1776893280	9.91	-0.16	-1.59	10	10.08	9.89	74909
1776806940	10.07	0.08	0.80	10.03	10.1625	10.02	127158
1776720540	9.99	-0.08	-0.79	10.045	10.22	9.99	86640
1776460800	10.07	0.31	3.18	10.1	10.156	10.012	92195
1776374940	9.76	0.15	1.56	9.57	9.83	9.57	112265
1776288360	9.61	0.15	1.64	9.3705	9.6199999	9.365	123195
1776202140	9.455	0.26	2.86	9.34	9.5	9.27	284614
1776115740	9.192	-0.27	-2.83	9.23	9.28	9.08	799331
1775856000	9.46	-1.07	-10.16	9.57	9.61	9.23	836554
1775770140	10.53	-0.26	-2.41	10.55	10.55	10.3537	401580
1775683500	10.79	0.33	3.15	10.92	10.92	10.73	57149