Sekisui House Spn Adr (ID)【SKHSY】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	0.041	0.201980393123	20.299	21.36	20.299	103515	20.48075185	CS
4	-0.656	-3.1244046485	20.996	21.4	19.7145	115583	20.52529749	CS
12	-1.845	-8.31643002028	22.185	23.81	19.7145	125962	21.38988395	CS
26	-1.766	-7.98878132634	22.106	25.61	19.7145	109154	22.44241242	CS
52	-0.16	-0.780487804878	20.5	25.61	19.7145	80080	22.37869621	CS
156	0.515	2.59773013871	19.825	28.93	18.3001	56734	22.36891442	CS
260	-0.08	-0.391772771792	20.42	28.93	15.87	53871	20.92813149	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
1781818140	20.34	0.01	0.05	20.36	20.43	20.32	128406
1781731740	20.33	-0.22	-1.07	20.472	20.5188	20.3	77657
1781645340	20.55	-0.13	-0.63	21.36	21.36	20.53	89710
1781558940	20.68	0.09	0.44	20.299	21.1696	20.299	118285
1781299740	20.59	0.04	0.19	20.47	20.67	20.47	108439
1781213220	20.55	-0.03	-0.15	20.22	20.562	20.22	170666
1781126940	20.58	0.56	2.80	20.57	20.65	20.526	90967
1781040540	20.02	-0.35	-1.72	19.7145	20.18	19.7145	111627
1780954140	20.37	0.52	2.62	20.51	20.53	20.35	178725
1780694940	19.85	-0.81	-3.92	20.07	20.08	19.84	131435
1780608540	20.66	0.25	1.22	21.4	21.4	20.58	106754
1780522140	20.41	0.11	0.54	20.59	20.59	20.38	88072
1780435740	20.3	-0.21	-1.02	20.2857	20.4	20.2857	133285
1780349340	20.509	-0.45	-2.15	20.4175	20.65	20.4175	120410
1780090080	20.96	-0.17	-0.80	20.9	21.03	20.88	127738
1780003320	21.13	0.21	1.00	21.062	21.2	21.015	111129
1779917340	20.92	-0.1	-0.46	21.04	21.04	20.83	121512
1779830940	21.016	0.04	0.17	20.996	21.025	20.96	65683
1779484920	20.98	-0.17	-0.80	21.6638	21.6721	20.89	55471
1779398880	21.15	-0.09	-0.42	21.23	21.61	20.73	83797
1779312300	21.24	-0.03	-0.14	20.595	21.26	20.17	108169
1779225660	21.27	0.2	0.94	21.24	21.38	21.23	111328
1779139740	21.071	-0.28	-1.31	21.7425	21.7425	20.98	111270
1778880000	21.35	-0.15	-0.70	20.7324	21.405	20.6	62906
1778793900	21.5	-0.25	-1.15	20.93	21.5868	20.84	644368
1778707380	21.75	-0.22	-0.98	22.03	22.8913	21.55	1664166
1778621340	21.965	0.16	0.71	21.88	21.965	21.84	109144
1778534940	21.81	0.05	0.23	22	22	21.8	126443
1778275200	21.76	0	0.00	21.83	21.86	21.516	118135
1778188800	21.76	-0.33	-1.49	21.862	21.862	21.66	86137
1778102520	22.09	0.48	2.22	22.09	22.125	22.01	61927
1778016000	21.61	0.07	0.32	21.615	21.7	21.6	90037
1777930140	21.54	-0.12	-0.55	21.7	21.725	21.52	82584
1777671000	21.66	-0.06	-0.28	21.385	21.78	21.072	38380
1777584540	21.72	0.38	1.78	21.89	21.89	21.39	138262
1777498140	21.34	-0.2	-0.93	21.435	21.46	21.3	55535
1777411800	21.54	0.33	1.56	21.54	21.604	21.5	95093
1777325400	21.21	-0.09	-0.42	21.4	21.4	20.934	174954
1777065780	21.3	-0.23	-1.07	21.605	21.61	21.212	77244
1776979740	21.53	-0.18	-0.83	21.842	22.29	21.45	91088
1776893280	21.71	-0.09	-0.41	21.39	22.54	21.086	46411
1776806940	21.8	-0.44	-1.98	22.29	22.74	21.69	51044
1776720540	22.24	-0.04	-0.18	22.3301	22.8986	22.21	78336
1776460800	22.28	0.27	1.23	22.4124	22.77	22.21	64765
1776374940	22.01	-0.49	-2.18	22.276	22.766	21.96	56000
1776288360	22.5	0.37	1.67	21.24	22.8336	21.24	26303
1776202140	22.13	-0.55	-2.43	21.81	22.66	21.81	28637
1776115740	22.68	-0.36	-1.56	22.57	22.902	22.4776	29941
1775856000	23.04	-0.01	-0.04	23.81	23.81	23	24665
1775770140	23.05	0.07	0.30	22.8	23.11	22.8	53859
1775683500	22.98	0.53	2.36	22.595	23.105	22.595	55350
1775596800	22.45	-0.03	-0.15	22.39	22.45	22.3182	79152
1775510940	22.484	-0.28	-1.21	22.34	22.51	22.34	50302
1775164920	22.76	0.1	0.44	22.53	22.84	22.53	60196
1775078400	22.66	0.11	0.49	22.66	22.78	22.6	67822
1774992540	22.55	0.47	2.15	22.3	22.55	22.2	51476
1774906080	22.0758	0.23	1.03	22.185	22.24	22.0275	88631
1774646940	21.85	-0.15	-0.68	21.945	22	21.756	65144
1774560480	22	-0.15	-0.68	21.35	22.29	21.35	69701
1774473900	22.15	-0.01	-0.05	21.2901	22.236	21.2901	131198
1774387560	22.16	-0.08	-0.36	22.25	22.26	22.04	94612
1774300800	22.24	0.44	2.02	22.83	23.25	22.1	117437