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	0.47	2.93108824447	16.035	16.67	15.645	1901	16.0912352	DR
4	-2.0175	-10.892158186	18.5225	18.5225	15.645	1089	16.60431033	DR
12	-0.05	-0.302023557838	16.555	19.96	15.645	1220	17.37989808	DR
26	2.195	15.3389238295	14.31	20.6	14.31	2342	16.32417102	DR
52	4.315	35.3978671042	12.19	20.6	11.825	2222	15.35963165	DR
156	1.141	7.42645144494	15.364	20.6	9.55	20660	12.05774164	DR
260	-10.043	-37.829591683	26.548	27.99	9.55	23077	15.92040416	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	16.504999	0.43	2.64	16.504999	16.504999	16.504999	456
1782941280	16.079999	-0.59	-3.54	16.1	16.1	16.079999	3837
1782854880	16.67	0.77	4.84	16.62	16.67	16.62	936
1782768300	15.9	-0.14	-0.84	15.645	15.9	15.645	2515
1782508860	16.035	0	0.00	16.035	16.035	16.035	0
1782422460	16.035	-0.04	-0.22	16.035	16.035	16.035	314
1782336540	16.07	0	0.00	16.07	16.07	16.07	0
1782250140	16.07	-0.81	-4.77	16.329999	16.329999	16.07	629
1782163500	16.875	-0.51	-2.92	16.875	16.875	16.875	473
1781818140	17.382	-0.13	-0.73	17.382	17.382	17.382	347
1781731740	17.51	0.51	3.00	18	18	17.51	464
1781645340	17	0	0.00	17	17	17	0
1781558940	17	0	0.00	17	17	17	0
1781299740	17	0	0.00	17	17	17	0
1781213340	17	0	0.00	17	17	17	0
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