Sika Finanz Bearer (PK)【SKFOF】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	-3.516	-1.8264365786	192.506	192.506	188.99	3269	188.99	CS
4	9.49	5.28690807799	179.5	192.506	175.198	1129	188.57021848	CS
12	19.49	11.4985250737	169.5	199.468	157.276	559	174.69999442	CS
26	-7.4	-3.76801262793	196.39	208.93	157.276	584	189.68343764	CS
52	-79.85	-29.7016812974	268.84	276.768	157.276	1630	200.83993369	CS
156	-95.11	-33.4776487152	284.1	341.058	157.276	934	233.68096697	CS
260	-139.01	-42.381097561	328	425.38	157.276	912	247.86122514	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
1780694940	188.99	0	0.00	188.99	188.99	188.99	0
1780608540	188.99	13.79	7.87	192.506	192.506	188.99	3269
1780521900	175.198	0	0.00	175.198	175.198	175.198	0
1780435500	175.198	0	0.00	175.198	175.198	175.198	0
1780349100	175.198	0	0.00	175.198	175.198	175.198	0
1780089900	175.198	0	0.00	175.198	175.198	175.198	0
1780003500	175.198	0	0.00	175.198	175.198	175.198	0
1779917100	175.198	0	0.00	175.198	175.198	175.198	0
1779830700	175.198	0	0.00	175.198	175.198	175.198	0
1779485100	175.198	0	0.00	175.198	175.198	175.198	0
1779398700	175.198	0	0.00	175.198	175.198	175.198	0
1779312300	175.198	-3.12	-1.75	175.238	175.238	175.198	52
1779226140	178.314	0	0.00	178.314	178.314	178.314	0
1779139740	178.314	0	0.00	178.314	178.314	178.314	0
1778880540	178.314	0	0.00	178.314	178.314	178.314	0
1778794140	178.314	0	0.00	178.314	178.314	178.314	0
1778707740	178.314	0	0.00	178.314	178.314	178.314	0
1778621340	178.314	-7.89	-4.24	179.5	179.5	178.314	66
1778534400	186.2	0	0.00	186.2	186.2	186.2	0
1778275200	186.2	7.15	3.99	186.2	186.2	186.2	1
1778189400	179.05	0	0.00	179.05	179.05	179.05	0
1778103000	179.05	0	0.00	179.05	179.05	179.05	0
1778016600	179.05	0	0.00	179.05	179.05	179.05	0
1777930200	179.05	0	0.00	179.05	179.05	179.05	0
1777671000	179.05	-4.99	-2.71	179.05	179.05	179.05	11
1777584540	184.035	-1.54	-0.83	182.78	184.035	182.78	287
1777498200	185.572	0	0.00	185.572	185.572	185.572	0
1777411800	185.572	0	0.00	185.572	185.572	185.572	0
1777325400	185.572	0.75	0.41	185.572	185.572	185.572	6
1777065780	184.82	-9.39	-4.83	184.82	184.82	184.82	150
1776979740	194.21	0	0.00	194.21	194.21	194.21	0
1776893340	194.21	0	0.00	194.21	194.21	194.21	0
1776806940	194.21	-5.01	-2.51	194.21	194.21	194.21	89
1776720000	199.22	0	0.00	199.22	199.22	199.22	0
1776460800	199.22	6.75	3.51	199.468	199.468	199.22	123
1776374940	192.468	23.62	13.99	192.468	192.468	192.468	1706
1776288000	168.844	0	0.00	168.844	168.844	168.844	0
1776201600	168.844	0	0.00	168.844	168.844	168.844	0
1776115200	168.844	0	0.00	168.844	168.844	168.844	0
1775856000	168.844	-4.7	-2.71	168.844	168.844	168.844	9
1775769900	173.545	0	0.00	173.545	173.545	173.545	0
1775683500	173.545	11.02	6.78	173.545	173.545	173.545	109
1775596800	162.525	-1.17	-0.71	162.525	162.525	162.525	6
1775510520	163.69	0	0.00	163.69	163.69	163.69	0
1775164920	163.69	0.9	0.55	163.69	163.69	163.69	10
1775078940	162.792	0	0.00	162.792	162.792	162.792	0
1774992540	162.792	1.07	0.66	163.365	163.365	162.792	1012
1774906080	161.727	-8.84	-5.18	161.727	161.727	161.727	8
1774646700	170.57	0	0.00	170.57	170.57	170.57	0
1774560300	170.57	0	0.00	170.57	170.57	170.57	0
1774473900	170.57	5.81	3.52	170.57	170.57	170.57	192
1774387560	164.76499	3.64	2.26	164.76499	164.76499	164.76499	135
1774300800	161.12	3.16	2.00	161.12	161.12	161.12	4423
1774041960	157.958	0.68	0.43	157.47	157.958	157.47	268
1773955740	157.276	-13.96	-8.15	160.38999	160.38999	157.276	7
1773869340	171.235	1.76	1.04	171.235	171.235	171.235	2023
1773782520	169.48	0	0.00	169.48	169.48	169.48	0
1773696120	169.48	-0.27	-0.16	169.5	169.5	169.48	6
1773437340	169.745	-5.26	-3.00	169.745	169.745	169.745	2
1773350400	175	-2.23	-1.26	176.22	176.22	175	1822
1773264540	177.23	-0.98	-0.55	177.23	177.23	177.23	13
1773178080	178.212	0.04	0.02	184.052	184.052	178.212	16
1773091740	178.175	-4.18	-2.29	178.175	178.175	178.175	28