Sumitomo Mitsui Finl (PK)【SMFNF】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	2.9362	8.00080656588	36.6988	40.12	36.2575	20208	38.41144441	CS
4	3.6012	9.99395012461	36.0338	40.63	34.6755	56716	37.04641075	CS
12	7.585	23.6661466459	32.05	40.63	30.3	72996	34.51690113	CS
26	7.76	24.3450980392	31.875	42.7299	28.78	77976	35.62999336	CS
52	14.535	57.9083665339	25.1	42.7299	22.25	71307	31.60875111	CS
156	-2.547	-6.03812052534	42.182	72.84	19.3	43493	33.38067112	CS
260	2.605	7.03483661896	37.03	72.84	19.3	35469	33.70120121	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	39.635	-0.1	-0.24	38.1875	39.635	38.1875	105899
1780608540	39.73	1.93	5.11	39.7475	39.7475	37.87	18186
1780522140	37.7987	-0.43	-1.13	39.64	40.12	37.7987	19977
1780435740	38.23	0.22	0.59	39.2995	39.2995	36.961433	62539
1780349340	38.005	1.43	3.91	38.77	38.77	36.2575	158
1780090080	36.575	1.58	4.50	36.6988	37.1325	36.575	178
1780003320	35	-2.84	-7.51	37.3363	37.985	35	62365
1779917340	37.8425	-1.63	-4.12	36.8425	37.8425	36.7375	196
1779830940	39.4675	1	2.60	40.63	40.63	36.1	651
1779484920	38.4675	1.18	3.16	40.3	40.3	36.152	2863
1779398880	37.2887	0.13	0.36	38.4538	38.4538	37.2887	163406
1779312300	37.1562	0.31	0.84	36.5928	38.74	36.5928	138764
1779225660	36.8475	0.89	2.48	37.8975	37.8975	36.8475	42094
1779139740	35.9562	-1.33	-3.56	38.7499	38.7499	35.9562	18570
1778880000	37.2825	1.53	4.29	36.6088	37.2825	35.5625	20953
1778793900	35.7487	-1.01	-2.75	34.6755	37.5375	34.6755	353
1778707380	36.76	-0.12	-0.32	38.2063	38.2063	36.76	266953
1778621340	36.8763	-0.69	-1.83	35.85	36.8763	35.85	85285
1778534940	37.5625	1.53	4.24	38.35	38.35	36.7038	144230
1778275200	36.0338	0.36	1.01	36.0338	36.0338	34.9562	29886
1778188800	35.6737	-1.48	-3.97	37.485	37.485	35.6737	398
1778102520	37.15	2.54	7.33	34.35	38.36	34.35	289
1778016000	34.6125	-0.02	-0.04	35.6938	35.6938	34.6125	117
1777930140	34.6275	-0.57	-1.63	34.635	34.635	33	304
1777671000	35.2	-1.81	-4.90	34.5912	36.13	32.88	683
1777584540	37.0132	1.44	4.06	36.025	37.0132	34.5	468
1777498140	35.5688	1.38	4.04	35.6375	35.6375	33.549999	794
1777411800	34.1875	0.24	0.70	34.1875	35.815	34.1875	301
1777325400	33.95	-1.07	-3.06	34.5	34.5	32.85	274
1777065780	35.02	1.72	5.17	35.0425	35.0425	33.2425	683
1776979740	33.299999	-1.43	-4.10	32.931199	34.0188	32.931199	33636
1776893280	34.725	-0.09	-0.25	33.0625	35.2875	31.95	844
1776806940	34.8125	0.16	0.45	35.45	36.48	33.8	94608
1776720540	34.6562	-2.14	-5.82	35.7338	35.7338	34.6562	240351
1776460800	36.7975	-0.16	-0.43	37.1335	37.1335	36.7975	21207
1776374940	36.9575	0.66	1.80	34.65	36.9575	34.378	596
1776288360	36.3025	1.58	4.54	37.369	38.08	34.051	68140
1776202140	34.7275	-1.14	-3.19	36.415	36.415	34.7275	23517
1776115740	35.87	1.48	4.29	34.5337	36.3375	34.5337	331
1775856000	34.3937	-1.48	-4.14	33.88	35.47	33.88	18825
1775770140	35.8775	0.14	0.38	35.375	35.8775	34.9	1238
1775683500	35.74	1.6	4.67	36.29	36.7	35.681471	29614
1775596800	34.1438	0.91	2.73	34.1438	34.1438	34.1438	91
1775510940	33.237499	-0.08	-0.25	35.55	35.55	31.85	7821
1775164920	33.32	-2.07	-5.86	32.97	35.296	32.97	362
1775078400	35.3938	2.54	7.73	35.3938	35.3938	34.5162	166
1774992540	32.8538	1.53	4.88	31.3974	33.3525	31.3974	96767
1774906080	31.325	-0.66	-2.06	34.0999	34.0999	31.325	138
1774646940	31.9838	-0.81	-2.47	31.9538	31.9838	31.545	27
1774560480	32.795	-1.34	-3.93	34.14	35.04	31.825	1408
1774473900	34.1375	0.79	2.36	35.9299	35.9299	33.2425	1091780
1774387560	33.35	0.79	2.42	32	33.35	32	889
1774300800	32.5625	0.09	0.27	31.475	32.924999	31.475	445872
1774041960	32.473799	-0.95	-2.83	33.58	33.58	31.46	482
1773955740	33.42	0.41	1.25	30.3	33.42	30.3	517
1773869340	33.0062	0.08	0.25	34.1125	34.1125	33.0062	720155
1773782700	32.924999	0.39	1.20	32.5625	32.924999	32.5625	240366
1773696120	32.5338	0.48	1.51	31.5562	32.5338	31.5562	30
1773437340	32.049999	-0.45	-1.38	32.049999	32.049999	31.214813	12061
1773350400	32.5	-0.98	-2.91	32.5	32.5	32.5	84
1773264540	33.475	-0.85	-2.46	33.475	34.5625	33.475	10990
1773178080	34.32	1.34	4.05	35.1825	35.1825	34.215	240201
1773091740	32.985	-2.26	-6.40	33.249899	34.05	32.88	240386