Savaria Corporation (PK)【SISXF】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	0	20.94	20.94	20.94	22047	20.94	CS
4	0.85	4.23096067695	20.09	22	20.04	11239	20.6453392	CS
12	2.55	13.8662316476	18.39	22.78	18.39	7280	21.27536514	CS
26	5.27	33.6311423101	15.67	22.78	15.67	4276	20.7573693	CS
52	7.08	51.0822510823	13.86	22.78	13.86	2839	20.21416757	CS
156	8.16	63.8497652582	12.78	22.78	8.855	2662	15.59618528	CS
260	4.28	25.6902761104	16.66	22.78	8.855	1822	15.14936101	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
1781040540	20.94	0	0.00	20.94	20.94	20.94	0
1780954140	20.94	0	0.00	20.94	20.94	20.94	0
1780694940	20.94	-1.06	-4.82	20.94	20.94	20.94	22047
1780608540	22	0	0.00	22	22	22	0
1780522140	22	0	0.00	22	22	22	0
1780435740	22	0	0.00	22	22	22	0
1780349340	22	1.51	7.37	22	22	22	13442
1780090080	20.49	0.12	0.59	20.49	20.49	20.49	1005
1780003500	20.37	0	0.00	20.37	20.37	20.37	0
1779917100	20.37	0	0.00	20.37	20.37	20.37	0
1779830700	20.37	0	0.00	20.37	20.37	20.37	0
1779485100	20.37	0	0.00	20.37	20.37	20.37	0
1779398700	20.37	0	0.00	20.37	20.37	20.37	0
1779312300	20.37	0.08	0.39	20.37	20.37	20.37	1327
1779225600	20.29	0	0.00	20.29	20.29	20.29	0
1779139200	20.29	0	0.00	20.29	20.29	20.29	0
1778880000	20.29	0.21	1.05	20.23	20.29	20.23	1558
1778793900	20.08	0.04	0.20	20.198	20.198	20.08	3859
1778707380	20.04	-0.98	-4.66	20.09	20.09	20.04	35433
1778620800	21.02	0	0.00	21.02	21.02	21.02	0
1778534400	21.02	0	0.00	21.02	21.02	21.02	0
1778275200	21.02	0	0.00	21.02	21.02	21.02	0
1778188800	21.02	-0.78	-3.58	21.22	21.23	21.02	16174
1778102400	21.8	0	0.00	21.8	21.8	21.8	0
1778016000	21.8	-0.24	-1.09	21.8	21.8	21.8	19048
1777930200	22.04	0	0.00	22.04	22.04	22.04	0
1777671000	22.04	0	0.00	22.04	22.04	22.04	6283
1777584540	22.04	0.24	1.12	22.026	22.04	22.026	32004
1777498140	21.7964	-0.26	-1.19	21.7964	21.7964	21.7964	8022
1777411800	22.058	0.03	0.13	22.155	22.155	22.058	18871
1777325400	22.03	1.21	5.81	22.03	22.03	22.03	8525
1777066140	20.82	0	0.00	20.82	20.82	20.82	0
1776979740	20.82	0	0.00	20.82	20.82	20.82	0
1776893340	20.82	0	0.00	20.82	20.82	20.82	0
1776806940	20.82	0	0.00	20.82	20.82	20.82	0
1776720540	20.82	0	0.00	20.82	20.82	20.82	0
1776461340	20.82	0	0.00	20.82	20.82	20.82	0
1776374940	20.82	-0.25	-1.19	20.82	20.82	20.82	1249
1776288360	21.07	-0.77	-3.51	21.1	21.1	20.94	1551
1776202140	21.836	0	0.00	21.836	21.836	21.836	0
1776115740	21.836	0.14	0.63	22.78	22.78	21.836	798
1775856000	21.7	0.58	2.75	21.69	21.712	21.69	1225
1775770140	21.12	0.47	2.28	21.11	21.12	21.11	1100
1775683500	20.65	0.66	3.30	20.56	20.76	20.56	5450
1775596800	19.99	-0.01	-0.05	19.9	19.99	19.9	272
1775510940	20	0.76	3.95	19.5	20	19.5	3324
1775164920	19.24	0.23	1.23	19.35	19.35	19.24	505
1775078940	19.007	0	0.00	19.007	19.007	19.007	0
1774992540	19.007	0.1	0.51	19.007	19.007	19.007	155
1774906080	18.91	-0.01	-0.05	18.91	18.91	18.91	100
1774646880	18.92	0	0.00	18.92	18.92	18.92	0
1774560480	18.92	0.06	0.32	19.04	19.04	18.92	204
1774473960	18.86	0	0.00	18.86	18.86	18.86	0
1774387560	18.86	0.47	2.56	18.86	18.86	18.86	200
1774301160	18.39	0	0.00	18.39	18.39	18.39	0
1774041960	18.39	-0.16	-0.86	18.39	18.39	18.39	100
1773955200	18.55	0	0.00	18.55	18.55	18.55	0
1773868800	18.55	0	0.00	18.55	18.55	18.55	0
1773782400	18.55	0	0.00	18.55	18.55	18.55	0
1773696000	18.55	0	0.00	18.55	18.55	18.55	0
1773436800	18.55	0	0.00	18.55	18.55	18.55	0
1773350400	18.55	-0.39	-2.06	18.55	18.55	18.55	101
1773264540	18.94	0.05	0.27	18.9	18.94	18.9	200
1773178080	18.8885	0.42	2.27	18.734	18.8885	18.734	540