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	14.91	14.91	14.91	1025	14.91	CS
4	-1.18	-7.33374766936	16.09	16.11	14.91	2516	15.89910274	CS
12	-1.09	-6.8125	16	17.134	14.91	3802	16.24262005	CS
26	1.7699	13.4694560924	13.1401	17.134	11.46	2554	15.74886222	CS
52	4.07	37.5461254613	10.84	17.134	10.69	2700	13.92617742	CS
156	-0.23	-1.51915455746	15.14	17.134	8.855	1738	12.40944627	CS
260	4.08	37.6731301939	10.83	17.74	5.12	1323	12.52774809	CS

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
1733955900	14.91	-0.09	-0.60	14.91	14.91	14.91	1025
1733869500	15	0	0.00	15	15	15	0
1733783100	15	0	0.00	15	15	15	0
1733523900	15	0	0.00	15	15	15	0
1733437500	15	0	0.00	15	15	15	0
1733351100	15	0	0.00	15	15	15	0
1733264700	15	-0.06	-0.40	15	15	15	612
1733178180	15.06	-1.05	-6.52	15.06	15.06	15.06	203
1732918800	16.11	0	0.00	16.11	16.11	16.11	0
1732746000	16.11	0	0.00	16.11	16.11	16.11	0
1732659600	16.11	0	0.00	16.11	16.11	16.11	0
1732573200	16.11	0	0.00	16.11	16.11	16.11	0
1732314000	16.11	0	0.00	16.11	16.11	16.11	0
1732227600	16.11	0	0.00	16.11	16.11	16.11	0
1732141200	16.11	0	0.00	16.11	16.11	16.11	0
1732054800	16.11	0.44	2.81	16.09	16.11	16.09	8224
1731968880	15.67	0	0.00	15.67	15.67	15.67	0
1731709680	15.67	0	0.00	15.67	15.67	15.67	0
1731623280	15.67	0	0.00	15.67	15.67	15.67	0
1731536880	15.67	0	0.00	15.67	15.67	15.67	0
1731450480	15.67	0.22	1.42	15.67	15.67	15.67	116
1731364140	15.45	0	0.00	15.45	15.45	15.45	0
1731104940	15.45	0	0.00	15.45	15.45	15.45	0
1731018540	15.45	-0.8	-4.92	15.83	15.83	15.45	301
1730931600	16.25	0.02	0.12	16.25	16.25	16.25	1100
1730845680	16.23	0.14	0.87	16.23	16.23	16.23	100
1730755500	16.09	0	0.00	16.09	16.09	16.09	0
1730496300	16.09	0	0.00	16.09	16.09	16.09	0
1730409900	16.09	0	0.00	16.09	16.09	16.09	0
1730323500	16.09	-0.25	-1.52	16.1	16.1	16.09	1152
1730237100	16.338899	0	0.00	16.338899	16.338899	16.338899	0
1730150700	16.338899	0	0.00	16.338899	16.338899	16.338899	0
1729891500	16.338899	-0.8	-4.64	16.3555	16.3555	16.3316	300
1729805280	17.134	0	0.00	17.134	17.134	17.134	0
1729718880	17.134	0	0.00	17.134	17.134	17.134	0
1729632480	17.134	0	0.00	17.134	17.134	17.134	0
1729546080	17.134	0	0.00	17.134	17.134	17.134	0
1729286880	17.134	0	0.00	17.134	17.134	17.134	0
1729200480	17.134	0	0.00	17.134	17.134	17.134	0
1729114080	17.134	0	0.00	17.134	17.134	17.134	0
1729027680	17.134	0.48	2.91	17	17.134	17	5956
1728941100	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1728681900	16.649999	0	0.00	16.649999	16.649999	16.649999	6198
1728595560	16.649999	0.03	0.18	16.649999	16.649999	16.649999	6001
1728508800	16.62	0.32	1.96	16.52	16.62	16.52	11071
1728422400	16.3	0	0.00	16.3	16.3	16.3	0
1728336000	16.3	-0.06	-0.37	16.3	16.3	16.3	2822
1728077220	16.36	-0.19	-1.15	16.36	16.36	16.36	2507
1727990760	16.55	0.13	0.79	16.55	16.55	16.55	5870
1727904000	16.42	0.21	1.30	16.315	16.427399	16.315	4230
1727818140	16.21	0.45	2.86	16.21	16.21	16.21	4397
1727731380	15.76	-0.35	-2.17	16.07	16.07	15.76	2852
1727472600	16.11	0	0.00	16.11	16.11	16.11	0
1727386200	16.11	0.22	1.38	16.11	16.11	16.11	540
1727299200	15.89	0.46	2.98	15.59	15.89	15.59	2102
1727212800	15.43	-0.57	-3.56	15.43	15.43	15.43	9383
1727126400	15.9995	0	0.00	15.9995	15.9995	15.9995	0
1726867200	15.9995	-0.1	-0.62	15.9995	15.9995	15.9995	10384
1726781220	16.1	0.54	3.48	16	16.1	16	7595
1726694520	15.5588	0	0.00	15.5588	15.5588	15.5588	0
1726608120	15.5588	0	0.00	15.5588	15.5588	15.5588	0
1726521720	15.5588	0.21	1.36	15.5	15.5588	15.5	8814
1726262940	15.35	0.15	0.99	15.35	15.35	15.35	7214
1726176540	15.2	0.33	2.22	15.2	15.2	15.2	2252