SoftBank Group Corporation (PK)【SFTBF】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	-6.39	-14.6559633028	43.6	43.6	35.4322	7086	38.30011135	CS
4	-10.6799	-22.300944458	47.8899	48.25	35.4322	30557	45.09110053	CS
12	12.11	48.2470119522	25.1	58.08	23	33306	41.35376032	CS
26	9.11	32.4199288256	28.1	58.08	20.8	25286	36.0370164	CS
52	-39.01	-51.1807924429	76.22	180	20.8	17068	54.11334715	CS
156	-9.975	-21.1401928579	47.185	180	20.8	10857	54.88963736	CS
260	-33.26	-47.1973889598	70.47	180	20.8	8782	53.03229929	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
1783027740	37.21	1.19	3.30	38	39.75	37.21	41012
1782941280	36.02	-1.93	-5.09	35.4322	37.2975	35.4322	3341
1782854880	37.95	0.68	1.81	37.45	38.375	35.6	17006
1782768300	37.275	-2.39	-6.01	37	38.32	35.46	7899
1782509280	39.66	-2.53	-6.00	36.2	39.724	36.2	2479
1782422460	42.19	2.57	6.50	43.6	43.6	41.295	4704
1782336000	39.616	-1.41	-3.43	38.7	42.295	38.7	1781
1782250140	41.025	-3.83	-8.53	40.8	41.95	40.22	1980
1782163500	44.85	-1.4	-3.03	46.25	46.25	44.64	2049
1781818140	46.25	2	4.52	44.2	46.4639	44.2	377892
1781731740	44.25	0.51	1.17	43	46	41.75	75026
1781645340	43.74	-2.01	-4.39	42.99	44.11	42.99	5063
1781558940	45.7471	1.73	3.92	44.6	47.15	44.395	6538
1781299740	44.02	0.33	0.76	41.5	44.03	41.5	5001
1781213220	43.69	4.1	10.34	40.15	43.69	40.15	5306
1781126940	39.595	-1.46	-3.54	40	40.6795	39.4	12256
1781040540	41.05	-4.25	-9.38	45	45	40.95	9249
1780954140	45.3	2.05	4.73	43.21	46.59	43.21	9506
1780694940	43.253	-3.68	-7.85	46.45	46.45	43.253	16209
1780608540	46.9375	-5.06	-9.74	47.8899	48.25	45.195	17302
1780522140	52	-2.73	-4.99	53	53	50.04	9731
1780435740	54.73	-2.94	-5.09	56.6599	56.66	52	12639
1780349340	57.6656	9.17	18.90	52.7601	58.08	52.76	61469
1780090080	48.5	1.5	3.19	46.341	48.5	46.341	31434
1780003320	47	0.35	0.75	46.1	49.39	46.1	53594
1779917340	46.649	-2.72	-5.51	45	47.12	45	6230
1779830940	49.37	7.27	17.27	47.6601	52.44	47.56	227350
1779484920	42.1	1.1	2.68	41	44	41	139605
1779398880	41	5.4	15.15	39.97	41	36.442822	24058
1779312300	35.605	0.56	1.61	32.5	36.48	32.5	10101
1779225660	35.04	-1.39	-3.82	34.5	35.13	32.924999	15754
1779139740	36.43	0.68	1.90	35	36.43	35	7825
1778880000	35.75	-1.59	-4.26	38.45	38.45	35.75	1854
1778793900	37.34	-2.91	-7.23	38.7599	38.76	36.05	7163
1778707380	40.25	3.74	10.24	37.66	40.25	36.95	1890
1778621340	36.512	-0.79	-2.11	37	37.66	36.06	80361
1778534940	37.3	-3.2	-7.90	38.5	39.0444	37	41391
1778275200	40.5	1.91	4.94	40.1	40.5	39	4206
1778188800	38.595	-0.91	-2.29	40	40.66	38.49	151221
1778102520	39.5	3.27	9.03	38	39.5	37	10573
1778016000	36.23	0.88	2.49	36.5	37.05	36.13	5580
1777930140	35.35	0.47	1.36	35.75	36.65	35.01	5955
1777671000	34.8758	1.6	4.80	35	35.4246	34.255	37072
1777584540	33.28	0.41	1.23	33.415	34.5	31.747	82613
1777498140	32.875	0.88	2.73	32.74	32.875	31.65	6654
1777411800	32	-3.75	-10.49	30.794	32.255	29.32	20064
1777325400	35.7484	-2.75	-7.15	37.75	38.8	34.65	13483
1777065780	38.5	2.5	6.94	38.53	39.48	37.75	10038
1776979740	36	-0.37	-1.01	36.55	37.25	36	3379
1776893280	36.367	4.27	13.29	34	36.97	34	45574
1776806940	32.1	1.1	3.55	31.98	32.549999	30.5	48329
1776720540	31	2.57	9.04	28.15	31	28.15	7567
1776460800	28.43	-1.36	-4.58	28.525	29.99	28.43	4751
1776374940	29.794	1.34	4.72	29.01	29.87	29.01	14294
1776288360	28.45	1.82	6.83	30.0499	30.0499	28	40760
1776202140	26.63	1.54	6.14	24.7	27.45	24.7	8926
1776115740	25.09	1.39	5.86	24.18	25.09	24.18	3887
1775856000	23.7	-0.35	-1.46	24.04	24.53	23	81645
1775770140	24.05	-0.01	-0.04	25.1	25.1	23.105	12120
1775683500	24.06	2	9.07	25.68	25.68	23.9	44843
1775596800	22.06	-1.32	-5.63	23	23	21.58	14191
1775510940	23.375	-0.49	-2.03	23.9	23.9	22.51	4080