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	-0.311	-2.64568268822	11.755	11.7575	11.27	43632	11.45697548	DR
4	0.538	4.93306436824	10.906	11.7575	10.46	97767	11.16616958	DR
12	1.704	17.4948665298	9.74	11.7575	9.08	130627	10.18952305	DR
26	0.834	7.86050895382	10.61	11.7575	9.08	215177	10.66808701	DR
52	-1.558	-11.9827718812	13.002	13.22	9.08	137660	10.87881518	DR
156	-10.386	-47.5767292716	21.83	25	9.08	74421	12.87288184	DR
260	-8.251	-41.8938816959	19.695	25	9.08	55195	13.61991477	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
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
1775596800	10.46	-0.05	-0.48	10.44	10.54	10.3475	79763
1775510940	10.51	0.04	0.38	10.78	10.78	10.44	77115
1775164920	10.47	-0.07	-0.66	10.3945	10.56	10.36	82771
1775078400	10.54	0.21	2.03	10.58	10.625	10.48	66305
1774992540	10.33	0.14	1.37	10.24	10.38	10.07	185860
1774906080	10.19	0.41	4.19	10.06	10.19	10.05	130314
1774646940	9.78	-0.05	-0.51	9.88	9.91	9.75	79092
1774560480	9.83	-0.18	-1.80	9.8	9.885	9.7449999	109664
1774473900	10.01	0.16	1.62	10.01	10.08	9.9	114424
1774387560	9.85	0.09	0.92	9.71	9.88	9.6725	131435
1774300800	9.76	0.21	2.20	9.78	9.855	9.655	136164
1774041960	9.55	-0.29	-2.95	9.69	9.74	9.53	159102
1773955740	9.84	-0.01	-0.10	9.74	9.92	9.72	96895
1773869340	9.85	-0.37	-3.62	10.09	10.1	9.85	122522
1773782700	10.22	0	0.00	10.21	10.27	10.11	136929
1773696120	10.22	0.16	1.59	10.08	10.23	10.06	108543
1773437340	10.06	-0.16	-1.57	10.08	10.21	10.05	159531
1773350400	10.22	-0.04	-0.39	10.37	10.39	10.1	612201