Silex Systems Ltd (QX)【SILXY】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	0.31	1.63243812533	18.99	19.55	18	1626	18.37898388	CS
4	-3.285	-14.5450520257	22.585	22.8295	17.65	6400	20.19702972	CS
12	-0.7	-3.5	20	24.27	17.65	7995	21.1969043	CS
26	-9.5	-32.9861111111	28.8	32.29	16.74	10780	22.29903292	CS
52	6.47	50.4286827747	12.83	35.5	11.2075	9100	22.90930164	CS
156	6.69	53.0531324346	12.61	35.5	8.25	5648	19.3920189	CS
260	15.8	451.428571429	3.5	35.5	3.31	4994	16.91138542	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
1782854880	18.31	0.1	0.54	18.2	18.31	18.2	737
1782768300	18.2108	-0.26	-1.40	18	18.2475	18	2986
1782509280	18.47	-0.13	-0.67	18.47	18.47	18.47	382
1782422460	18.5952	-0.16	-0.88	18.99	18.99	18.5952	2397
1782336540	18.76	0	0.00	18.76	18.76	18.76	0
1782250140	18.76	-1.42	-7.01	18.65	18.76	18.65	747
1782163500	20.175	0.2	1.00	20.5	20.5	20.06	1029
1781818140	19.975	-0.44	-2.13	20.5	20.5	19.83	3420
1781731740	20.41	0.83	4.24	20.84	20.84	20.41	910
1781645340	19.58	0	0.00	19.58	19.58	19.58	0
1781558940	19.58	1.43	7.88	18.85	19.58	18.85	2686
1781299740	18.15	-0.4	-2.16	18.15	18.2596	18.01	4618
1781213220	18.55	0.7	3.92	17.65	18.75	17.65	12407
1781126940	17.85	-1.94	-9.80	18.25	18.55	17.85	5011
1781040540	19.79	-0.78	-3.79	20.275	20.275	19.72	5891
1780954140	20.57	-0.07	-0.34	21.15	21.15	20.57	15729
1780694940	20.64	-0.72	-3.37	21.546	21.546	20.64	23583
1780608540	21.359	-0.5	-2.29	21.566	21.566	21.359	1632
1780522140	21.86	0.39	1.82	22.585	22.8295	21.84	24641
1780435740	21.4685	-0.57	-2.59	21.8025	21.8025	21.287	22532
1780349340	22.04	-0.21	-0.94	21.884	22.04	21.884	329
1780090080	22.25	0.44	2.00	22.42	22.57	21.92	11480
1780003320	21.8136	-1.49	-6.41	21.876	21.88	21.33	10652
1779917340	23.3076	1.06	4.75	22.3	24.09	22.3	5491
1779830940	22.25	1	4.68	22.05	22.29	22.04	13048
1779484920	21.255	0.63	3.08	20.91	21.255	20.91	4829
1779398880	20.62	1.3	6.74	19.45	20.62	19.45	8910
1779312300	19.3184	-0.18	-0.93	19.3	19.6	19.3	8876
1779225660	19.5	0	0.00	19.45	19.955	19.45	2545
1779139740	19.5	-0.38	-1.92	19.5	19.8	19.5	3666
1778880000	19.8811	-0.84	-4.05	19.75	19.925	19.75	2653
1778793900	20.72	-0.2	-0.93	21	21	20.4932	1371
1778707380	20.915	-0.57	-2.65	20.67	21.43	20.67	3140
1778621340	21.4838	-0.88	-3.92	22	22	20.83	6663
1778534940	22.36	0.76	3.52	22.63	22.63	22.36	2262
1778275200	21.6	-0.86	-3.81	21.46	21.64	21.46	6599
1778188800	22.455	0.4	1.79	22.7476	23.0025	22.25	14886
1778102520	22.06	1.12	5.36	21.36	22.2	21.25	20563
1778016000	20.9385	-0.12	-0.58	21	21	20.9385	818
1777930140	21.06	-0.21	-0.96	21.3	21.3	21.06	939
1777671000	21.265	0.32	1.55	21.26	22.3	20.22	10241
1777584540	20.94	-0.94	-4.30	20.4125	20.98	20.4125	21279
1777498140	21.88	-0.72	-3.19	21.75	22.76	21.03	7090
1777411800	22.6004	0.04	0.18	22.52	23.39	21.64	3719
1777325400	22.56	-0.24	-1.05	22.235	22.62	22.235	14342
1777065780	22.8	-0.14	-0.61	22.72	22.8	22.21	6383
1776979740	22.94	0.6	2.68	22.84	24.27	22.31	17364
1776893280	22.3404	0.17	0.75	22.1916	22.51	21.6995	16493
1776806940	22.175	0.32	1.47	22.25	22.519	22.175	2504
1776720540	21.8548	0.25	1.18	21.8548	21.8548	21.8548	343
1776460800	21.6	0.61	2.91	21.3	21.785	21.02	20276
1776374940	20.99	0.06	0.31	21.465	22	20.93	5631
1776288360	20.925	0.28	1.33	20.572	21.34	20.316	16725
1776202140	20.65	0.56	2.79	20.69	20.8	20.51	2596
1776115740	20.09	-0.07	-0.35	18.73	20.1	18.73	22831
1775856000	20.16	-0.09	-0.44	20.24	20.49	20.08	2075
1775769900	20.25	0	0.00	20.25	20.25	20.25	0
1775683500	20.25	1.97	10.77	20	22.68	20	8791
1775596800	18.28125	-0.12	-0.65	18.45	19.2	18.155	8889
1775510940	18.4	0.3	1.66	18.4	18.45	18.3	4513
1775164920	18.1	-1.25	-6.46	18.2225	18.2225	17.975	7806
1775078400	19.35	0.49	2.60	18.93	19.68	18.5	6192