Sumitomo Chemical Company Ltd (PK)【SOMMY】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	-1.5225	-8.21973275746	18.5225	18.5225	16.75	890	17.56505902	DR
4	-2.05	-10.7611548556	19.05	19.96	16.75	1482	18.7884988	DR
12	1.88	12.4338624339	15.12	19.96	14.5	2663	16.3028812	DR
26	2.09	14.0174379611	14.91	20.6	13.83	2328	16.20178403	DR
52	5.19	43.9458086367	11.81	20.6	11.32	2282	15.08972481	DR
156	1.8	11.8421052632	15.2	20.6	9.55	21033	12.13867055	DR
260	-11.2	-39.7163120567	28.2	28.2	9.55	23119	16.00773533	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
1781126940	17	-0.31	-1.76	17	17	17	348
1781040540	17.305	-0.56	-3.11	16.75	17.305	16.75	1670
1780954140	17.86	-0.43	-2.35	17.86	17.86	17.86	1129
1780694940	18.29	0	0.00	18.29	18.29	18.29	0
1780608540	18.29	0.34	1.89	18.5225	18.5225	18.29	411
1780522140	17.95	0	0.00	17.95	17.95	17.95	0
1780435740	17.95	-0.79	-4.21	17.95	17.95	17.95	466
1780349280	18.738	0	0.00	18.738	18.738	18.738	0
1780090080	18.738	0.29	1.56	19.91	19.91	18.73	3083
1780003320	18.45	0.05	0.27	18.075	18.45	18.075	2399
1779917340	18.4	0.01	0.04	18.5	18.5	18.4	1434
1779830940	18.3918	0.34	1.89	18.66	18.66	18.3918	414
1779484920	18.05	-0.25	-1.37	18.41	18.63	18.05	541
1779398700	18.3	0	0.00	18.3	18.3	18.3	0
1779312300	18.3	-1.2	-6.15	18.3	18.3	18.3	126
1779225660	19.5	-0.04	-0.20	19.55	19.55	18.9	761
1779139740	19.54	-0.05	-0.26	19.65	19.65	19.54	582
1778880000	19.59	2.22	12.78	19.05	19.96	19.05	7380
1778793780	17.37	0	0.00	17.37	17.37	17.37	0
1778707380	17.37	1.03	6.30	17.37	17.37	17.37	218
1778621340	16.34	0	0.00	16.34	16.34	16.34	0
1778534940	16.34	0.04	0.25	15.724	16.34	15.66	788
1778275200	16.3	-0.15	-0.88	16.254	16.3045	16.2	4625
1778188800	16.445	0.25	1.51	17	17.01	16.445	1760
1778102400	16.2	0	0.00	16.2	16.2	16.2	0
1778016000	16.2	0.08	0.50	16.75	16.75	16.2	1214
1777930200	16.12	0	0.00	16.12	16.12	16.12	0
1777671000	16.12	0.04	0.28	16.07	16.12	16.05	681
1777584540	16.075399	-0.34	-2.10	16.075399	16.075399	16.075399	338
1777498140	16.42	0.18	1.11	16.42	16.42	16.42	241
1777411800	16.239999	0.31	1.98	16.239999	16.239999	16.239999	367
1777325400	15.925	0	0.00	15.925	15.925	15.925	301
1777066140	15.925	0	0.00	15.925	15.925	15.925	0
1776979740	15.925	0.06	0.35	15.84	15.925	15.84	334
1776893280	15.87	-0.13	-0.81	16	16.235	15.87	1039
1776806940	16	-0.94	-5.54	16	16	16	352
1776720540	16.938	-0.35	-2.04	16.938	16.938	16.938	386
1776460800	17.29	0.43	2.52	16.64	17.29	16.64	1568
1776374940	16.865	-0.32	-1.83	17.2	17.2	16.719999	1200
1776288360	17.18	0.5	2.98	17.1812	17.1812	17.18	1514
1776202140	16.6825	0.18	1.11	16.6825	16.6825	16.6825	814
1776115740	16.5	-0.06	-0.33	16.36	16.5	16.1845	2114
1775856540	16.555	0	0.00	16.555	16.555	16.555	0
1775770140	16.555	-1.26	-7.05	16.555	16.555	16.555	1141
1775683500	17.81	1.23	7.42	17.56	17.81	17.56	1862
1775596800	16.579999	-0.02	-0.12	16.277999	16.579999	16.277999	25850
1775510940	16.6	0.36	2.19	16.6	16.6	16.6	658
1775164920	16.245	-0.59	-3.48	16.399999	16.399999	16.245	702
1775078400	16.83	0.58	3.57	16.83	16.83	16.83	2088
1774992540	16.25	0.28	1.75	16.25	16.25	16.25	220
1774906080	15.97	0.17	1.08	15.9	15.97	15.9	1507
1774646940	15.8	0.21	1.35	15.5	15.8	15.5	565
1774560480	15.59	0.2	1.30	15.59	15.59	15.59	600
1774473900	15.39	0.42	2.81	15.39	15.48	15.39	1414
1774387560	14.97	-0.03	-0.20	14.97	14.97	14.97	399
1774300800	15	0.5	3.45	15	15	15	21808
1774041960	14.5	-0.62	-4.10	15.22	15.22	14.5	3083
1773955740	15.12	-0.59	-3.76	15.12	15.12	15.12	25326
1773869340	15.71	0.36	2.31	15.71	15.71	15.71	321
1773782700	15.355	-0.02	-0.10	15.23	15.355	15.23	1781
1773696120	15.37	-0.63	-3.94	15.17	15.37	15.17	2658
1773437340	16	0.95	6.31	16.1075	16.1075	16	1920
1773350400	15.05	-0.65	-4.14	15.47	16.3	15.05	2656
1773264540	15.7	0.06	0.38	15.7	15.7	15.7	473