SSE PLC (PK)【SSEZY】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	1.08	5.50739418664	19.61	20.87	19.55	110696	20.01985309	DR
4	0.54	2.67990074442	20.15	20.87	18.845	239791	19.79831937	DR
12	-1.44	-6.50700406688	22.13	22.7	18.76	170147	20.43464876	DR
26	-3.609	-14.8524630643	24.299	27.01	18.76	118398	22.27301227	DR
52	-1.0656	-4.8980492379	21.7556	27.01	18.76	103170	21.91400186	DR
156	-0.94	-4.3458159963	21.63	27.01	15.7	92636	21.42670214	DR
260	0.83	4.17925478348	19.86	27.01	12.08	93207	20.58234291	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
1738276080	20.35	0.34	1.70	20.28	20.5	20.23	97851
1738189740	20.01	-0.05	-0.25	19.88	20.21	19.82	61051
1738103280	20.061	0.04	0.20	20.185	20.3062	19.76	96647
1738016820	20.02	0.32	1.62	20	20.21	19.8	186293
1737757440	19.7	-0.08	-0.40	19.61	19.78	19.55	111638
1737671220	19.78	0.11	0.56	19.97	20.02	19.64	271887
1737584640	19.67	-0.39	-1.94	19.85	19.9	19.46	110416
1737498540	20.06	0.23	1.16	19.78	20.09	19.76	154948
1737152880	19.83	0.02	0.10	19.71	19.85	19.67	138681
1737066420	19.81	0.32	1.64	19.31	19.83	19.2	866326
1736979720	19.49	0.54	2.85	19.425	19.51	19.3592	89288
1736893380	18.95	-0.08	-0.42	18.87	19.03	18.845	249456
1736806800	19.03	0.08	0.42	19	19.03	18.87	194456
1736547720	18.95	-0.66	-3.37	19.0765	19.08	18.86	151647
1736375340	19.61	-0.61	-3.02	19.35	19.65	19.25	362225
1736288940	20.22	0.08	0.40	20.22	20.49	20.05	372629
1736202360	20.1394	0.03	0.15	20	20.3215	19.922	685767
1735942980	20.11	-0.07	-0.35	20.15	20.21	20.11	115034
1735856700	20.18	0.25	1.25	20.3	20.55	19.98	100018
1735683960	19.93	-0.13	-0.65	19.42	20.16	19.42	128952
1735597740	20.06	-0.09	-0.45	19.56	20.27	19.56	268921
1735338000	20.15	0.02	0.10	20.18	20.21	19.95	188220
1735252020	20.13	0.07	0.35	20.072	20.27	19.91	145195
1735078200	20.06	0	0.00	20.403	21.4	18.76	64680
1734992400	20.06	-0.09	-0.45	20.04	20.2875	19.92	282728
1734733200	20.15	0.27	1.36	19.92	20.21	19.9	290797
1734646800	19.88	-0.12	-0.60	19.59	20.03	19.59	192397
1734560940	20	-0.43	-2.10	20.415	20.54	20	155565
1734474360	20.43	-0.12	-0.58	20.54	20.7	20.43	131472
1734388140	20.55	-0.44	-2.10	20.55	20.765	20.49	346076
1734128940	20.99	-0.09	-0.43	21.05	21.3025	20.97	87555
1734042480	21.08	-0.09	-0.43	21.19	21.4	21.08	102601
1733955900	21.17	-0.21	-0.98	21.08	21.29	20.97	155183
1733869200	21.38	-0.24	-1.11	21.295	21.7	21.25	85396
1733782800	21.62	0.03	0.14	21.69	21.8	21.59	96564
1733523600	21.59	-0.34	-1.55	21.81	21.845	21.53	34804
1733437500	21.93	0.02	0.09	21.98	22.25	21.65	75614
1733350980	21.91	-0.15	-0.68	21.42	22.075	21.42	72856
1733264700	22.06	-0.4	-1.76	22.39	22.5	22.02	70584
1733178180	22.455	-0.13	-0.55	22.55	22.55	22.1	92768
1732918200	22.58	0.5	2.26	22.43	22.7	22.4	34486
1732746540	22.08	0.34	1.56	22.01	22.25	21.7	79308
1732660140	21.74	-0.17	-0.78	22.22	22.22	21.69	78251
1732573560	21.91	0.07	0.32	22	22.105	21.7525	105605
1732314000	21.84	0.24	1.11	21.993	22.06	21.68	93789
1732227900	21.6	0.15	0.70	21.6	21.78	21.56	432654
1732141740	21.45	-0.23	-1.06	20.73	21.56	20.73	73477
1732054800	21.68	0.12	0.56	21.5944	21.74	21.49	152869
1731968640	21.56	-0.01	-0.05	21.44	21.72	21.44	186186
1731709260	21.57	-0.04	-0.19	21.65	21.6835	21.37	146338
1731622800	21.61	0.15	0.70	21.01	21.71	21.01	98975
1731536760	21.46	-0.33	-1.51	21.645	21.645	21.18	119197
1731450480	21.79	-0.42	-1.89	21.89	22.07	21.46	137294
1731363600	22.21	0.09	0.41	22.19	22.52	22.1	68873
1731104400	22.12	-0.14	-0.63	22.13	22.24	21.97	65606
1731018540	22.26	0.04	0.18	22.16	22.45	22.1	79790
1730931600	22.22	-0.63	-2.76	21.96	22.24	21.9	36443
1730845680	22.85	0.05	0.22	23.04	23.04	22.66	48225
1730759160	22.8	-0.05	-0.22	22.85	23.15	22.74	104534
1730496420	22.85	0.15	0.67	22.97	23.12	22.75	58855
1730409780	22.698	-0.75	-3.21	22.26	23	22.26	48968