SMC Corporation (PK)【SMCAY】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	0.19	0.815450643777	23.3	23.5999	21.5	186258	22.66018851	DR
4	3.02	14.7532975085	20.47	23.5999	20.46	182458	22.28636108	DR
12	0.945	4.19161676647	22.545	27.77	18.94	264802	22.66116171	DR
26	4.69	24.9468085106	18.8	27.77	18.63	298501	21.83169901	DR
52	6.59	38.9940828402	16.9	27.77	14.31	390078	18.32177371	DR
156	-3.56	-13.1608133087	27.05	31.42	14.3	314175	19.63441412	DR
260	-7.59	-24.4208494208	31.08	37.1	14.3	234023	20.8047136	DR

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
1783718940	23.49	1.04	4.63	23.32	23.5999	23.06	94997
1783632420	22.45	0.65	2.96	22.28	22.538	22.28	139275
1783545840	21.805	-0.44	-1.96	21.78	21.81	21.5	164917
1783459740	22.24	-1.23	-5.24	22.305	22.355	22.08	151779
1783373340	23.47	1.09	4.87	23.3	23.52	23.12	289061
1783027740	22.38	-0.81	-3.49	23.06	23.37	22.24	125680
1782941280	23.19	0.95	4.27	23.11	23.33	23	155806
1782854880	22.24	0.14	0.63	22.01	22.28	22.01	119509
1782768300	22.1	-0.22	-0.99	21.72	22.1	21.68	170470
1782509280	22.32	0.02	0.11	22.15	22.56	22.15	103432
1782422460	22.295	0.75	3.46	22.9	22.947	22.2101	122904
1782336000	21.55	-0.38	-1.73	22.2	22.2	21.2401	164033
1782250140	21.93	-1.17	-5.04	21.75	22.95	21.45	216403
1782163500	23.095	0.32	1.43	23.27	23.371	22.99	199469
1781818140	22.77	0.36	1.61	23.096	23.3	22.65	137467
1781731740	22.41	0.25	1.13	22.74	22.8717	22.37	201987
1781645340	22.16	0.18	0.82	22	22.38	21.9	147005
1781558940	21.98	1.26	6.07	21.79	22.1	21.78	493919
1781299740	20.7225	0.71	3.56	20.47	20.89	20.46	181131
1781213220	20.01	0.96	5.04	20.03	20.04	19.34	676076
1781126940	19.05	-0.28	-1.45	19.335	19.44	18.94	141472
1781040540	19.33	-0.58	-2.91	19.66	19.84	18.96	191455
1780954140	19.91	0.15	0.76	19.935	20.05	19.82	200216
1780694940	19.76	-0.66	-3.23	19.6	20.37	19.6	136689
1780608540	20.42	0.47	2.36	20.705	20.98	20.29	116261
1780522140	19.95	-0.2	-0.99	20.02	20.05	19.84	141894
1780435740	20.15	-0.71	-3.40	19.99	20.16	19.85	236443
1780349340	20.86	-0.89	-4.09	21.17	21.38	20.67	131260
1780090080	21.75	0.51	2.40	21.68	21.92	21.58	483619
1780003320	21.24	0.41	1.97	20.55	21.24	20.55	408339
1779917340	20.83	0.1	0.48	20.6901	20.9	20.69	135659
1779830940	20.73	-0.05	-0.24	20.85	20.94	20.65	206500
1779484920	20.78	0.42	2.06	20.59	21.5	20.2	110943
1779398880	20.36	-0.39	-1.88	19.58	20.45	19.58	180367
1779312300	20.75	0.02	0.07	19.58	20.85	19.58	182655
1779225660	20.735	-0.54	-2.52	21.91	21.91	20.69	238977
1779139740	21.27	-0.21	-0.95	21.41	21.5	21.04	132888
1778880000	21.475	-3.4	-13.65	21.56	22.7649	20.58	216255
1778793900	24.87	-1.91	-7.13	25.18	25.75	24.81	169636
1778707380	26.78	0	0.00	27.72	27.72	26.59	156635
1778621340	26.78	0.39	1.48	26.66	27.77	26.4	193843
1778534940	26.39	-0.38	-1.42	25.75	26.39	25.18	148014
1778275200	26.77	1.83	7.34	27.08	27.08	25.25	127628
1778188800	24.94	0.22	0.89	25.03	25.24	24.875	677759
1778102520	24.72	0.75	3.13	24.25	25	23.63	1235531
1778016000	23.970008	0.25	1.05	23.88	24.2	23.88	780098
1777930140	23.72	-0.11	-0.46	23.98	24.17	23.64	107024
1777671000	23.83	-0.62	-2.54	23.86	24.0099	23.775	200526
1777584540	24.45	0.9	3.82	24.39	24.45	23.8079	630956
1777498140	23.55	-0.3	-1.26	23.83	24.3238	23.47	702482
1777411800	23.85	0.12	0.51	23.77	24.283	23.745	224956
1777325400	23.73	1.33	5.94	23.55	24	23.47	335645
1777065780	22.4	0.68	3.13	22	22.52	22	358696
1776979740	21.72	-0.5	-2.25	21.69	21.86	21.39	114466
1776893280	22.22	0.02	0.09	22.6072	22.6072	22.073	104340
1776806940	22.2	-0.42	-1.86	22.21	23.174	21.62	119176
1776720540	22.62	0.24	1.07	22.08	22.62	22.08	139712
1776460800	22.38	-0.02	-0.09	22.545	22.55	22.2562	1014394
1776374940	22.4	-0.38	-1.67	23.5	23.5	22.31	821537
1776288360	22.78	-0.1	-0.44	22.9	22.9	22.66	130571
1776202140	22.88	-0.04	-0.17	21.55	22.9345	21.55	100297
1776115740	22.92	0.62	2.78	21.59	23	21.59	193190