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	-0.57	-1.72257479601	33.09	33.66	32.45	140953	33.07448285	DR
4	0.39	1.21381886088	32.13	33.66	30.64	286806	31.58349869	DR
12	-1.16	-3.44418052257	33.68	36.62	30.12	278869	32.3150382	DR
26	1.66	5.37913156189	30.86	37.51	30.12	284696	33.87808708	DR
52	7.06	27.7297721917	25.46	37.51	21.7	263484	30.843344	DR
156	10.418	47.1360057913	22.102	37.51	18.08	157156	26.7451514	DR
260	11.18	52.3898781631	21.34	37.51	15.7	135110	25.1160434	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
1783632420	32.52	-0.55	-1.67	32.659999	32.799999	32.45	141861
1783545840	33.072	-0.25	-0.74	32.979999	33.38	32.78	144192
1783459740	33.32	-0.08	-0.25	32.97	33.66	32.88	148911
1783373340	33.404	0.29	0.89	33.09	33.53	32.93	128847
1783027740	33.11	1.34	4.22	32.52	33.17	32.189999	107396
1782941280	31.77	-0.75	-2.31	31.75	32.259999	31.62	105074
1782854880	32.52	-0.26	-0.79	32.28	32.869999	32.225	125564
1782768300	32.78	0.75	2.34	32.49	32.83	31.94	95619
1782509280	32.03	-0.02	-0.06	31.87	32.4	31.5	136730
1782422460	32.049999	1	3.22	32	32.189999	31.867	104318
1782336000	31.05	0.27	0.88	30.86	31.38	30.75	1490826
1782250140	30.778523	-0.52	-1.67	30.9	31.01	30.64	934143
1782163500	31.3	0.4	1.29	31.4	31.47	31.03	225374
1781818140	30.9	-0.39	-1.25	31.03	31.06	30.68	129186
1781731740	31.29	-0.59	-1.85	31.56	31.77	31.216	425338
1781645340	31.88	-0.27	-0.84	32.009999	32.47	31.82	132672
1781558940	32.15	-0.22	-0.68	31.89	32.46	31.79	191472
1781299740	32.369999	-0.29	-0.89	32.13	32.58	31.95	394982
1781213220	32.659999	0.81	2.54	32.28	32.78	31.935	324826
1781126940	31.85	-0.15	-0.47	31.7499	32.006	31.61	159739
1781040540	32	0.01	0.03	32.06	32.25	31.6508	134204
1780954140	31.99	-0.25	-0.78	32.04	32.1	31.4933	225265
1780694940	32.24	-0.16	-0.48	32.34	32.45	32.022	857752
1780608540	32.395	0.88	2.78	31.98	32.439999	31.84	637965
1780522140	31.52	0.76	2.46	31.36	31.895	31.16	136099
1780435740	30.763	-0.43	-1.37	31.035	31.2	30.58	124573
1780349340	31.19	-0.4	-1.27	31.25	31.38	30.8735	495313
1780090080	31.59	-0.59	-1.83	31.78	31.84	31.33	354697
1780003320	32.18	-0.51	-1.56	32.5	32.509999	32.13	159710
1779917340	32.689999	-0.45	-1.36	32.509999	32.97	32.32	153610
1779830940	33.14	0.49	1.50	33.136499	33.15	32.81	145957
1779484920	32.65	0.09	0.28	32.59	33.03	32.439999	114511
1779398880	32.56	1.15	3.66	31.81	32.57	31.7025	111678
1779312300	31.41	0.21	0.67	31.22	31.62	31.15	125548
1779225660	31.2	-0.15	-0.48	31.315	31.39	31.076	1494612
1779139740	31.35	0.78	2.55	31.16	31.465	30.63	1184342
1778880000	30.5709	-2.5	-7.56	31.14	31.14	30.12	411913
1778793900	33.07	-0.29	-0.87	33.35	33.56	32.92	250567
1778707380	33.36	-0.55	-1.62	33.02	33.4264	32.900799	89522
1778621340	33.91	-0.3	-0.88	33.299999	33.935	32.83	98283
1778534940	34.21	-0.28	-0.81	34.2	34.51	34.01	80097
1778275200	34.49	0.7	2.07	34.47	34.53	34.23	71929
1778188800	33.79	-0.98	-2.82	34.21	34.29	33.64	247125
1778102520	34.77	-0.33	-0.94	34.69	34.84	34.49	315552
1778016000	35.1	-0.47	-1.32	34.95	35.1505	34.64	137884
1777930140	35.57	-0.38	-1.06	36.57	36.57	35.4	72176
1777671000	35.95	-0.31	-0.85	36.02	36.58	35.905	112089
1777584540	36.26	1.51	4.35	35.56	36.33	35.51	74661
1777498140	34.75	-0.89	-2.50	35.12	35.23	34.65	128010
1777411800	35.64	0.01	0.04	35.3697	35.76	35.24	56556
1777325400	35.6262	-0.33	-0.93	35.79	35.895	35.55	97383
1777065780	35.96	0.12	0.33	35.62	36.01	35.5	234758
1776979740	35.84	0.26	0.73	35.98	36.62	35.73	126312
1776893280	35.58	0.89	2.57	35.75	35.85	35.36	508431
1776806940	34.69	0.59	1.73	35.16	35.46	34.69	406146
1776720540	34.1	0.37	1.10	34.4	34.4	33.82	164653
1776460800	33.73	-2.29	-6.36	33.68	34.03	33.11	108572
1776374940	36.02	-0.65	-1.77	36.87	37.04	35.74	1196784
1776288360	36.67	-0.53	-1.41	37.11	37.11	36.37	558923
1776202140	37.195	0.23	0.64	36.88	37.39	36.84	51807
1776115740	36.96	-0.22	-0.59	37	37.21	36.29	93130
1775856000	37.18	-0.11	-0.28	37.03	37.47	36.99	58244