Sumitomo Electric Industries Ltd (PK)【SMTOY】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	-7.45	-8.78537735849	84.8	89.13	73.13	49276	80.15282154	DR
4	0.91	1.19047619048	76.44	89.13	64.81	64000	77.65187903	DR
12	16.845	27.8406743244	60.505	89.13	56.55	78602	70.03121156	DR
26	37.42	93.7139994991	39.93	89.13	39.83	88297	63.44164322	DR
52	55.53	254.491292392	21.82	89.13	20.93	73013	50.27153562	DR
156	65.485	551.91740413	11.865	89.13	10.24	35865	39.08138835	DR
260	62.29	413.612217795	15.06	89.13	9.96	27929	33.37771537	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
1782509280	77.35	2.17	2.89	73.16	77.35	73.13	31460
1782422460	75.18	-3.59	-4.56	78	78	73.53	50012
1782336000	78.77	1.64	2.13	75.35	78.814	75.35	42776
1782250140	77.13	-12	-13.46	75.55	77.71	75.55	52385
1782163500	89.13	6.28	7.58	84.8	89.13	84.53	51932
1781818140	82.85	7.66	10.19	80	82.85	75.9095	56128
1781731740	75.19	0.69	0.93	77.03	77.46	74.8	145301
1781645340	74.5	1.67	2.29	76.93	77.29	74.11	89684
1781558940	72.83	2.17	3.07	73.4	73.4	72	45423
1781299740	70.66	2.61	3.84	69.29	71.95	68.37	44355
1781213220	68.05	2.25	3.42	67.64	70.79	64.81	68261
1781126940	65.8	-5.28	-7.43	66.078	68.36	65.315	64435
1781040540	71.08	-9.9	-12.23	76.045	76.05	68.15	76228
1780954140	80.98	5.53	7.33	78.5	81.15	77.78	70934
1780694940	75.45	-9.74	-11.43	79.834	81.4	75.45	51676
1780608540	85.19	-1.5	-1.73	84.68	86.5159	82	58841
1780522140	86.69	-1.49	-1.69	86.59	88	86.27	40712
1780435740	88.18	4.48	5.35	81.01	88.21	81.01	96253
1780349340	83.7	5.96	7.67	81	84.19	81	58386
1780090080	77.74	1.33	1.74	76.44	78.4942	76.44	52270
1780003320	76.41	0.27	0.35	73.55	77.23	73.55	54641
1779917340	76.14	0.32	0.42	75.63	76.14	74.6	38533
1779830940	75.824	2	2.71	73.455	77.42	73.455	33428
1779484920	73.82	3.19	4.51	74.15	74.81	73.82	116235
1779398880	70.632	2.11	3.08	66.629999	70.68	66.2485	95108
1779312300	68.52	0.9	1.33	66.94	68.53	65.19	70549
1779225660	67.62	-2.86	-4.06	67.2	68.01	66.4	55085
1779139740	70.48	0.37	0.53	73.39	73.94	69.81	59115
1778880000	70.11	-6.88	-8.94	70.14	70.75	69.76	51009
1778793900	76.99	-4.62	-5.66	79.4	81.255	76.46	79187
1778707380	81.61	9.87	13.76	83.06	83.12	80.02	58442
1778621340	71.74	-2.78	-3.73	73.18	73.89	70.65	55709
1778534940	74.52	0.85	1.15	73	74.52	72.05	59114
1778275200	73.67	2.7	3.80	73.34	73.92	72.64	40506
1778188800	70.97	2.22	3.23	73	73	70.69	81491
1778102520	68.75	3.6	5.53	69.04	69.04	67	34642
1778016000	65.15	1.55	2.44	63.75	65.29	63.75	28374
1777930140	63.6	-0.11	-0.17	65.53	65.53	63.0455	39713
1777671000	63.71	-3.49	-5.19	63.26	64.324	63.26	41174
1777584540	67.2	4.81	7.71	65.0455	67.5	64.47	70939
1777498140	62.39	0.08	0.13	63.02	63.02	62.1745	52050
1777411800	62.31	0.23	0.37	61.59	62.4	60.69	77107
1777325400	62.08	-1.82	-2.85	65.65	65.65	61.744	64942
1777065780	63.9	0.12	0.18	63.015	63.92	62.766	46465
1776979740	63.785	-4.73	-6.90	65.4	65.4	63.2734	179347
1776893280	68.51	5.05	7.96	69.73	69.73	67.63	232821
1776806940	63.46	-0.07	-0.11	65.007499	65.550299	63.4	35497
1776720540	63.53	-0.65	-1.01	64.76	64.76	62.643	53186
1776460800	64.18	0.18	0.28	64.586	65.638	64.01	52442
1776374940	64	3.9	6.49	63.925	64	62.83	50714
1776288360	60.1	-4.32	-6.71	60.31	63.44	59.75	76502
1776202140	64.42	0.4	0.62	64.349999	65.8399	63.4201	133364
1776115740	64.019999	-4.08	-5.99	64	64.108999	62.33	209313
1775856000	68.1	1.78	2.68	66.519999	68.4	66.5	233492
1775770140	66.319999	-0.55	-0.82	65.17	66.87	65.17	138823
1775683500	66.87	8.56	14.68	65.129999	67.519	65.129999	269509
1775596800	58.31	-1.73	-2.88	57.3	58.31	56.55	141695
1775510940	60.04	0.74	1.25	60.505	60.505	59.71	54039
1775164920	59.3	-0.83	-1.38	55.99	59.64	55.99	72233
1775078400	60.13	4.93	8.93	58.78	60.6192	58.611	66666
1774992540	55.2	1.22	2.26	54.264	55.42	53.21	94269
1774906080	53.98	-3.34	-5.83	55	57.65	53.98	63431