Sims Ltd (PK)【SMSMY】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	0.8373	4.41492839517	18.9652	19.8025	18.01	987	18.60444101	DR
4	1.4255	7.75697883224	18.377	21.35	18.01	3507	19.96948877	DR
12	5.6125	39.5525017618	14.19	21.35	13.5	3287	17.19772418	DR
26	7.5225	61.2581433225	12.28	21.35	11.79	5411	14.72492032	DR
52	9.6025	94.1421568627	10.2	21.35	8.16	4250	13.59214582	DR
156	9.4625	91.5135396518	10.34	21.35	6.34	2526	11.87091885	DR
260	7.4425	60.2144012945	12.36	21.35	6.34	2227	11.5411836	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
1782854880	19.8025	1.28	6.92	19.1572	19.8025	19.1572	1428
1782768300	18.52	-0.71	-3.69	18.52	18.52	18.52	2926
1782509280	19.23	-0.29	-1.49	18.285	19.23	18.285	436
1782422460	19.52	1.47	8.14	19.52	19.52	19.52	338
1782336000	18.05	-0.92	-4.83	18.01	18.285	18.01	853
1782250140	18.9652	-1.05	-5.27	18.9652	18.9652	18.9652	382
1782163500	20.02	-0.56	-2.70	19.2	20.37	19.2	12661
1781818140	20.575	-0.43	-2.02	20.462	20.575	20.462	1607
1781731740	21	0.35	1.69	21	21	20.217	966
1781645340	20.65	-0.08	-0.36	19.69	20.8	19.69	4385
1781558940	20.725	0.09	0.41	20.75	21.35	20.65	5604
1781299740	20.64	1.08	5.52	20	20.88	19.75	10497
1781213220	19.56	0.13	0.67	18.75	19.56	18.01	3827
1781126940	19.43	0.05	0.28	19.5	19.5	19.43	845
1781040540	19.375	0.11	0.60	19.5	19.75	19.35	1911
1780954140	19.26	-0.24	-1.23	18.6	19.45	18.6	1650
1780694940	19.5	-0.4	-2.01	20	20	19.5	621
1780608540	19.9	-0.2	-1.00	21.35	21.35	19.825	7116
1780522140	20.1	1.72	9.38	20	20.14	19.5	6341
1780435740	18.377	-1.12	-5.76	18.377	18.377	18.377	3667
1780349340	19.5	0.67	3.56	19.25	19.5	19.25	1927
1780090080	18.83	0.87	4.84	18.75	19.25	18.2	3901
1780003320	17.96	0.51	2.92	18.25	18.5	17.96	2649
1779917340	17.45	-0.03	-0.14	17.5	17.75	17.45	1980
1779830940	17.475	1.45	9.05	17	17.475	16.75	3209
1779484920	16.024999	-0.58	-3.46	16.5	16.5	15.6	3797
1779398880	16.6	0.79	5.00	15.11	16.6	15.11	4072
1779312300	15.81	0.37	2.41	16	16	15.81	428
1779225660	15.4376	-0.66	-4.11	15.41	15.4376	15.41	320
1779139740	16.0985	0.34	2.15	16.0985	16.0985	16.0985	780
1778880300	15.76	0	0.00	15.76	15.76	15.76	0
1778793900	15.76	0.19	1.19	16	16	15.6712	912
1778707380	15.575	-0.48	-2.96	15.575	15.575	15.575	320
1778621340	16.05	-0.09	-0.56	16.329999	16.329999	16	2902
1778534940	16.14	0.73	4.75	16	16.14	16	3271
1778275200	15.4075	1.22	8.58	14.5	15.71	14.5	2465
1778188800	14.19	0	0.00	14.19	14.19	14.19	0
1778102400	14.19	0	0.00	14.19	14.19	14.19	0
1778016000	14.19	-0.77	-5.15	14.125	14.9	14.125	1156
1777930140	14.96	-0.09	-0.60	15.35	15.35	14.96	1826
1777671000	15.05	0.56	3.83	15.2745	15.3	14.5	3154
1777584540	14.495	0.14	0.99	13.66	14.5284	13.66	623
1777498140	14.3525	0.82	6.08	14.3525	14.3525	14.3525	1579
1777411800	13.53	-0.95	-6.57	14.5804	14.5804	13.53	534
1777325400	14.482	0.48	3.46	14	15.5175	14	980
1777066140	13.998	0	0.00	13.998	13.998	13.998	0
1776979740	13.998	-0.69	-4.71	14	14	13.8	13065
1776893280	14.69	-0.64	-4.15	14.83	15.415	14.688	10490
1776806940	15.3256	1.32	9.39	14.41	15.3256	14.41	459
1776720540	14.01	-0.27	-1.92	14.01	14.01	14.01	542
1776461340	14.2837	0	0.00	14.2837	14.2837	14.2837	0
1776374940	14.2837	0.29	2.11	14.6	14.6	14.28	20356
1776288540	13.989	0	0.00	13.989	13.989	13.989	0
1776202140	13.989	-0.31	-2.14	14.265	14.292	13.989	2297
1776115740	14.2944	0	0.00	14.2944	14.2944	14.2944	0
1775856540	14.2944	0	0.00	14.2944	14.2944	14.2944	0
1775770140	14.2944	0.54	3.96	14.295	14.295	14.1	1704
1775683500	13.75	0.87	6.75	14.19	14.19	13.5	2756
1775597340	12.88	0	0.00	12.88	12.88	12.88	0
1775510940	12.88	0.35	2.75	12.78	12.88	12.78	358
1775164920	12.535	-0.48	-3.65	12.7	12.7	12.516	1145
1775078400	13.01	0.79	6.46	12.45	13.01	12.45	25337