Softbank Group Corporation (PK)【SFTBY】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	-6.65	-24.5568685377	27.08	28.6	19.82	2861822	23.98797934	DR
4	1.89	10.1941747573	18.54	28.97	16.08	2795475	22.0216852	DR
12	9.105	80.3973509934	11.325	28.97	10.55	2536364	17.38738183	DR
26	-41.06	-66.7750853797	61.49	61.49	10.55	2181772	17.50298209	DR
52	-6.32	-23.6261682243	26.75	92.34	10.55	1461778	26.79911607	DR
156	-0.785	-3.70021211407	21.215	92.34	10.55	814840	27.07484586	DR
260	-16.29	-44.362745098	36.72	92.34	10.55	671487	26.06029996	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	20.43	-2.22	-9.80	22.25	22.765	19.82	3475184
1780954140	22.65	0.99	4.57	22.58	23.31	21.246	2267380
1780694940	21.66	-1.97	-8.34	22.76	23.565	21.21	3664275
1780608540	23.63	-2.57	-9.81	22.75	24.335	22.5	3587703
1780522140	26.2	-1.18	-4.31	26.55	27.325	24.76	2880133
1780435740	27.38	-1.3	-4.52	27.08	28.6	26.645	1909621
1780349340	28.677	5.03	21.26	27.02	28.97	25.22	4822883
1780090080	23.65	-0.57	-2.35	23.73	24.245	23.25	1429869
1780003320	24.22	1.38	6.04	22.64	24.74	22.5	2191251
1779917340	22.84	-1.88	-7.61	23.19	24.05	22.18	2736976
1779830940	24.72	3.62	17.16	24.85	25.11	21.13	3440784
1779484920	21.1	0.91	4.51	20.91	21.6	20.185	2883352
1779398880	20.19	2.44	13.75	19	20.49	18.13	3387662
1779312300	17.75	0.49	2.84	16.2	18.48	16.079999	5203176
1779225660	17.26	-0.84	-4.64	16.76	17.695	16.54	2003784
1779139740	18.1	0.3	1.69	18.12	18.16	17.45	2231672
1778880000	17.8	-0.69	-3.73	18.1	18.525	17.76	2618970
1778793900	18.49	-1.16	-5.90	18.28	19.51	18	1562455
1778707380	19.65	1.12	6.04	19.77	19.78	19.03	1821732
1778621340	18.53	-0.19	-1.01	18.54	18.98	17.99	2470338
1778534940	18.72	-1.43	-7.10	18.49	19.475	18.2	2185213
1778275200	20.15	0.93	4.84	19.5	20.19	19.28	2264907
1778188800	19.22	-0.67	-3.37	19.85	20	19.15	3634427
1778102520	19.89	1.59	8.69	18.84	19.99	18.7	2451402
1778016000	18.3	0.28	1.55	18.02	18.5	17.72	2438221
1777930140	18.02	0.29	1.61	17.55	18.25	17.55	2420958
1777671000	17.735	0.73	4.32	16.84	17.78	16.84	2107845
1777584540	17	1	6.25	16.5	17	16.015	1561496
1777498140	16	0.25	1.59	16	16.239999	15.63	1450088
1777411800	15.75	-2.17	-12.11	15.8	17.16	15.38	5537061
1777325400	17.92	-1.44	-7.44	18.35	19.025	17.45	2002113
1777065780	19.36	1.31	7.26	19.25	19.38	18.205	2702412
1776979740	18.05	-0.33	-1.80	18.4	18.63	17.76	2330088
1776893280	18.38	2.18	13.46	17.61	18.39	16.649999	3057633
1776806940	16.2	0.96	6.30	16	16.5	15.34	4485124
1776720540	15.24	0.5	3.39	15.24	15.25	14.765	1682217
1776460800	14.74	-0.13	-0.87	14.8	14.91	14.5	2040632
1776374940	14.87	0.8	5.69	14.65	15	14.2	2550378
1776288360	14.07	0.17	1.22	13.85	14.19	13.81	1893673
1776202140	13.9	1.48	11.92	13.5	13.94	12.58	4168497
1776115740	12.42	0.6	5.08	11.82	12.43	11.6	3492890
1775856000	11.82	-0.11	-0.92	12.05	12.05	11.68	1452144
1775770140	11.93	-0.12	-1.00	11.94	12.1	11.61	1722952
1775683500	12.05	0.89	7.97	12.01	12.42	11.82	2873128
1775596800	11.16	-0.29	-2.53	11.3	11.32	10.74	1554250
1775510940	11.45	-0.04	-0.30	11.5	11.78	11.35	1040218
1775164920	11.485	-0.47	-3.89	11.24	12.09	11.08	2293276
1775078400	11.95	-0.14	-1.16	12.05	12.12	11.76	1946673
1774992540	12.09	1.09	9.91	11.18	12.14	11	2594730
1774906080	11	-0.45	-3.93	11.56	11.75	10.87	2395977
1774646940	11.45	-0.19	-1.63	11.8	12.2	11.12	1712370
1774560480	11.64	-1.01	-7.98	12.06	12.27	11.62	3007556
1774473900	12.65	1.55	13.96	11.97	12.79	11.57	5898211
1774387560	11.1	-0.42	-3.65	11.35	11.505	10.93	1733359
1774300800	11.52	0.61	5.59	11.51	11.78	10.835	1980145
1774041960	10.91	-0.37	-3.24	10.83	11.5	10.55	1940407
1773955740	11.275	-0.03	-0.22	11.22	11.37	10.84	1020056
1773869340	11.3	-0.03	-0.26	11.5	11.71	11.3	1021008
1773782700	11.33	-0.11	-0.96	11.325	11.435	11.21	1351385
1773696120	11.44	0.42	3.81	11.44	11.59	11.13	1475914
1773437340	11.02	-0.18	-1.61	11.44	11.44	11	1573577
1773350400	11.2	-0.84	-6.98	11.9	12.03	11.05	3030672
1773264540	12.04	0.24	2.03	12.38	12.38	11.86	1756707
1773178080	11.8	-0.08	-0.67	11.8	12.08	11.5	2238682