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	2.3038	5.91761877363	38.9312	41.9799	37.382	55326	39.63434259	CS
4	1.4875	3.7423737342	39.7475	43.969	37.382	37212	39.98254084	CS
12	5.86	16.5653710247	35.375	43.969	31.95	39208	37.46148343	CS
26	9.11	28.3579766537	32.125	43.969	30.3	79497	36.0365046	CS
52	16.485	66.6060606061	24.75	43.969	22.25	70034	32.26213693	CS
156	-3.305	-7.42029636282	44.54	72.84	19.3	44199	33.43141502	CS
260	6.025	17.1116160182	35.21	72.84	19.3	36082	33.75531778	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	41.235	0.03	0.07	41.755	41.755	40.76	113
1782941280	41.2075	1.24	3.11	40.615	41.2275	40.615	16080
1782854880	39.965	-0.47	-1.17	41.8799	41.8799	37.382	89845
1782768300	40.4375	1.23	3.14	41.9199	41.9199	38.915	734
1782509280	39.2062	-0.79	-1.98	41.9799	41.9799	39.2062	148298
1782422460	39.9988	1.31	3.39	38.9312	39.9988	38.9312	21673
1782336000	38.6875	-1.23	-3.08	38.6875	40.54	38.6875	190
1782250140	39.915	-2.22	-5.27	39.435	40.463474	39.435	70837
1782163500	42.135	-1.83	-4.17	42.1088	43.044	41.125	21281
1781818140	43.969	2.7	6.55	40.45	43.969	40.45	30017
1781731740	41.265	0.47	1.15	41.2163	41.265	40.2687	164
1781645340	40.7963	0.43	1.07	40.7963	40.7963	40.074846	38719
1781558940	40.3625	-0.6	-1.46	40.475	40.475	39.88	2580
1781299740	40.9613	0.87	2.18	39.785	42.16	39.785	67674
1781213220	40.0875	2.24	5.93	38.1337	40.0875	38.1337	258
1781126940	37.8437	-0.99	-2.54	38.7425	38.7425	37.8437	15761
1781040540	38.83	0.34	0.89	38.74	39.0675	38.74	168
1780954140	38.4862	-1.15	-2.90	39.625	39.625	37.914787	58661
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