Sompo Holdings Inc (PK)【SMPNY】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	0.56	2.88065843621	19.44	20.133	19.34	199524	19.55258178	DR
4	1.98	10.987791343	18.02	20.133	17.76	270990	18.79645467	DR
12	0.88	4.60251046025	19.12	20.59	17.1901	163266	18.74941969	DR
26	3.02	17.7856301531	16.98	20.59	16.37	144376	18.55353549	DR
52	5	33.3333333333	15	20.59	13.93	121138	17.30188685	DR
156	-3.23	-13.9044339217	23.23	32.76	8.53	77152	15.85011682	DR
260	0.96	5.04201680672	19.04	32.76	8.53	53508	16.55304032	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
1782163500	20	0.28	1.42	19.955	20.133	19.91	271879
1781818140	19.72	0.31	1.60	19.94	19.97	19.72	319551
1781731740	19.41	-0.14	-0.72	19.38	19.74	19.34	232422
1781645340	19.55	0.19	0.98	19.4	19.58	19.4	142310
1781558940	19.36	0.05	0.27	19.44	19.44	19.34	103811
1781299740	19.308	-0.16	-0.83	19.36	19.36	19.16	109724
1781213220	19.47	0.47	2.47	19.21	19.61	19.1	587607
1781126940	19	-0.39	-2.01	19.42	19.42	18.9401	78616
1781040540	19.39	0.44	2.32	19.44	19.57	19.12	141339
1780954140	18.95	0.81	4.47	19.165	19.46	18.9	184944
1780694940	18.14	0.02	0.11	18.33	18.4675	18.14	161417
1780608540	18.12	-0.11	-0.60	18.09	18.21	17.76	167172
1780522140	18.23	-0.31	-1.67	18.33	18.35	18.23	123856
1780435740	18.54	0.13	0.71	18.91	18.99	18.41	278948
1780349340	18.41	-0.1	-0.54	18.45	18.57	18.3101	172572
1780090080	18.51	-0.1	-0.54	18.56	18.62	18.3	205709
1780003320	18.61	0.01	0.05	19.09	19.09	18.49	171281
1779917340	18.6	0.42	2.31	18.6185	19.2475	18.4555	905911
1779830940	18.18	0.42	2.37	18.02	18.395	17.99	790637
1779484920	17.759	0.21	1.19	17.74	17.8099	17.695	104468
1779398880	17.55	-1.84	-9.49	17.53	17.58	17.32	122355
1779312300	19.39	-0.74	-3.68	18.85	20.09	18.85	149980
1779225660	20.13	0.59	3.00	20.535	20.59	20.1001	79587
1779139740	19.54305	0.28	1.47	20.06	20.06	19.39	107063
1778880000	19.26	0.33	1.74	19.16	19.29	19.16	133943
1778793900	18.93	-0.31	-1.61	18.989	19.034	18.93	130344
1778707380	19.24	0.51	2.72	19.18	19.26	19.18	123450
1778621340	18.73	0.11	0.59	18.695	18.76	18.5901	125746
1778534940	18.62	0.15	0.81	18.52	19.09	18.52	122104
1778275200	18.47	0	0.00	18.4555	18.48	18.35	106486
1778188800	18.47	-0.09	-0.48	18.5585	18.62	18.4	103788
1778102520	18.56	0.39	2.15	18.639	18.639	18.5	128984
1778016000	18.17	0.21	1.17	18.29	18.65	18	123863
1777930140	17.96	-0.09	-0.50	18.41	18.88	17.8466	113834
1777671000	18.05	-0.44	-2.38	17.5401	18.1499	17.5401	82280
1777584540	18.49	0.76	4.29	18.45	18.6	18.22	160259
1777498140	17.73	-0.2	-1.12	18	18.08	17.65	76991
1777411800	17.93	0.15	0.84	17.88	17.945	17.85	173710
1777325400	17.78	-0.48	-2.63	17.1901	17.9	17.1901	145838
1777065780	18.26	0.07	0.38	18.54	18.8888	18.18	108845
1776979740	18.19	0.02	0.11	18.22	18.34	18.026	104631
1776893280	18.17	0.01	0.06	18.15	18.17	18.0896	75029
1776806940	18.16	-0.42	-2.26	18.45	18.45	18.13	111049
1776720540	18.58	-0.28	-1.48	18.44	18.58	18.44	89821
1776460800	18.86	0.14	0.75	18.89	18.99	18.74	93985
1776374940	18.72	0.04	0.21	18.71	19.4899	18.65	81846
1776288360	18.68	-0.12	-0.61	18.565	18.68	18.55	72219
1776202140	18.795	-0.03	-0.13	18.61	18.83	18.5945	68641
1776115740	18.82	-0.16	-0.84	18.81	19.07	18.6	188775
1775856000	18.98	-0.03	-0.16	18.895	18.98	18.846	111203
1775770140	19.01	-0.67	-3.40	18.9	19.41	18.7901	81936
1775683500	19.68	0.57	2.98	19.705	19.7155	19.544	71209
1775596800	19.11	0.13	0.68	19.1	19.4	18.775	110567
1775510940	18.98	-0.35	-1.81	19.183	19.5899	18.91	85151
1775164920	19.33	-0.48	-2.41	19.37	19.7	19.18	93958
1775078400	19.807	0.32	1.63	19.83	20.02	19.74	86930
1774992540	19.49	0.79	4.22	19.38	19.49	19.02	275582
1774906080	18.7	-0.11	-0.58	19.12	19.38	18.688	101866
1774646940	18.81	0.07	0.37	18.85	19.409	18.7045	555716
1774560480	18.74	-0.44	-2.27	19.0135	19.54	18.74	112172
1774473900	19.176	0.85	4.62	19.5604	19.89	19.14	84970
1774387560	18.33	0	0.00	18.13	18.41	18.11	142937
1774300800	18.33	0.52	2.92	18.23	18.55	17.6773	553154