Sharp Corporation (PK)【SHCAY】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	0.004425	0.485996705107	0.9105	0.966	0.885025	1478	0.91281825	DR
4	0.064925	7.63823529412	0.85	1.01	0.85	3463	0.92466175	DR
12	0.006775	0.746022132908	0.90815	1.01	0.8	5364	0.88343965	DR
26	-0.289075	-24.009551495	1.204	1.26	0.8	7613	0.97120909	DR
52	-0.225075	-19.7434210526	1.14	1.52	0.8	6998	1.095213	DR
156	-0.505075	-35.5686619718	1.42	2.09	0.8	9650	1.374419	DR
260	-3.070075	-77.0407779172	3.985	4.155	0.8	28577	1.79354683	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
1782941280	0.914925	-0.01765	-1.89	0.966	0.966	0.914925	681
1782854880	0.932575	-0.0148	-1.56	0.9148	0.932575	0.9148	2438
1782768300	0.947375	0.0559	6.27	0.914125	0.947375	0.914125	891
1782509280	0.891475	0.00645	0.73	0.9027	0.9027	0.891475	2105
1782422460	0.885025	-0.077679	-8.07	0.9105	0.9105	0.885025	1276
1782336000	0.962704	0.112704	13.26	0.95	0.962704	0.942325	6765
1782250140	0.85	-0.03032	-3.44	0.85	0.85	0.85	372
1782163500	0.88032	-0.006855	-0.77	0.8915	0.8915	0.879675	3668
1781818140	0.887175	0	0.00	0.887175	0.887175	0.887175	0
1781731740	0.887175	0.012425	1.42	0.899984	0.899984	0.887175	8328
1781645340	0.87475	-0.03225	-3.56	0.87475	0.87475	0.87475	541
1781558940	0.907	-0.0358	-3.80	0.907	0.907	0.907	913
1781299740	0.9428	0.04275	4.75	0.8802	0.9428	0.8802	5544
1781213220	0.90005	-0.048755	-5.14	0.897575	0.90005	0.897575	538
1781126940	0.948805	0	0.00	0.948805	0.948805	0.948805	0
1781040540	0.948805	-0.019245	-1.99	0.9146	0.959925	0.9146	1058
1780954140	0.96805	0.01805	1.90	0.9574	1	0.9574	6119
1780694940	0.95	0.06	6.74	0.95	0.976	0.95	10143
1780608540	0.89	-0.0948	-9.63	0.85	1.01	0.85	7485
1780522140	0.9848	0.0193	2.00	0.9848	1	0.9848	7547
1780435740	0.9655	0.021925	2.32	0.9436	0.9655	0.9436	2399
1780349340	0.943575	0.037425	4.13	0.8999	0.959625	0.8999	3167
1780090080	0.90615	-0.04385	-4.62	0.9588	0.9588	0.90615	775
1780003320	0.95	0.0719	8.19	0.907075	0.95	0.907075	12159
1779917340	0.8781	-0.0981	-10.05	0.948	0.948	0.8781	14576
1779830940	0.9762	0.052775	5.72	0.9392	0.9762	0.9392	1852
1779484920	0.923425	0.025425	2.83	0.9229	0.9576	0.9229	1784
1779398880	0.898	0.00625	0.70	0.898	0.898	0.898	449
1779312300	0.89175	-0.04105	-4.40	0.92325	0.92325	0.89175	454
1779225660	0.9328	0.01545	1.68	0.9328	0.9328	0.9328	188
1779139740	0.91735	0.016918	1.88	0.8821	0.91735	0.8821	3515
1778880000	0.900432	0.053632	6.33	0.9336	0.9336	0.900432	13753
1778793900	0.8468	-0.03375	-3.83	0.88055	0.88055	0.83	5790
1778707380	0.88055	0.02685	3.15	0.877245	0.88055	0.877245	584
1778621340	0.8537	0.0137	1.63	0.8623	0.8623	0.84615	1801
1778534940	0.84	-0.0345	-3.95	0.8788	0.8788	0.84	12059
1778275200	0.8745	0.025425	2.99	0.866	0.8786	0.866	6169
1778188800	0.849075	-0.029325	-3.34	0.878	0.878	0.849075	20616
1778102940	0.8784	0	0.00	0.8784	0.8784	0.8784	0
1778016540	0.8784	0	0.00	0.8784	0.8784	0.8784	0
1777930140	0.8784	0.01035	1.19	0.8436	0.8784	0.8436	5856
1777671000	0.86805	0.02805	3.34	0.86805	0.86805	0.86805	453
1777584540	0.84	0.00544	0.65	0.827225	0.8609	0.827225	29082
1777498140	0.83456	-0.00739	-0.88	0.8576	0.8576	0.83456	648
1777411800	0.84195	0.0225	2.75	0.8502	0.8502	0.84195	661
1777325400	0.81945	-0.0186	-2.22	0.8381	0.8381	0.8	7491
1777065780	0.83805	-0.043	-4.88	0.85	0.8507	0.8217	39912
1776979740	0.88105	-0.02375	-2.62	0.89895	0.89895	0.88105	17457
1776893280	0.9048	-0.00625	-0.69	0.9048	0.9048	0.9048	2098
1776806940	0.91105	0.008525	0.94	0.92487	0.92487	0.91105	817
1776720540	0.902525	-0.053075	-5.55	0.899225	0.92465	0.899225	1663
1776460800	0.9556	0.06372	7.14	0.93686	0.9556	0.93686	1800
1776374940	0.89188	0.00908	1.03	0.8985	0.8985	0.89188	1104
1776288360	0.8828	0.0015	0.17	0.8828	0.8828	0.87624	676
1776202140	0.8813	0	0.00	0.8813	0.8813	0.8813	0
1776115740	0.8813	-0.0209	-2.32	0.9045	0.9045	0.87725	1749
1775856000	0.9022	0.0048	0.53	0.8763	0.9091	0.8763	1793
1775770140	0.8974	-0.0831	-8.48	0.90815	0.9154	0.8974	2515
1775683500	0.9805	0.05094	5.48	0.9825	0.9825	0.96125	1230
1775596800	0.92956	-0.00626	-0.67	0.92956	0.92956	0.92956	515
1775510940	0.93582	0.04217	4.72	0.9197	0.94985	0.9197	3757
1775164920	0.89365	-0.02605	-2.83	0.89365	0.89365	0.89365	422