Sysmex Corporation (PK)【SSMXY】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	0.35	1.84501845018	18.97	19.68	17.742	59914	18.41330037	DR
4	2.1	12.1951219512	17.22	19.68	17.22	58291	18.18880741	DR
12	1.45	8.11415780638	17.87	20.31	17.12	76758	18.52062385	DR
26	-0.25	-1.27746550843	19.57	22	17.12	64838	19.01917628	DR
52	1.07396758	5.88603349637	18.24603242	22	14.38	105417	17.95313622	DR
156	-3.39757652	-14.9557172923	22.71757652	25.9762726	14.38	65409	18.68136822	DR
260	1.8003436	10.2761353242	17.5196564	46.25482507	14.38	48711	21.35763923	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
1741987680	19.32	0.38	2.01	19.01	19.68	19.01	41484
1741901340	18.94	0.25	1.34	19.01	19.01	18.9	56820
1741814940	18.69	0.75	4.18	18.94	18.94	18.44	61620
1741728480	17.94	-0.23	-1.27	18.03	18.22	17.92	48439
1741641600	18.17	-0.17	-0.93	19.13	19.13	18.12	84264
1741386000	18.34	-0.06	-0.33	18.97	18.97	17.742	48426
1741300140	18.4	0.13	0.74	17.7	18.53	17.7	35320
1741213440	18.265	0.37	2.04	18.82	18.82	17.785	45697
1741126800	17.9	0	0.00	17.91	18.12	17.78	74698
1741040760	17.9	-0.19	-1.05	17.95	18.011	17.86	71123
1740781260	18.09	0.04	0.22	17.94	18.38	17.93	79271
1740695340	18.05	-0.34	-1.85	18.17	18.17	18.05	49931
1740608400	18.39	0.28	1.55	17.65	18.46	17.65	40990
1740522480	18.11	0.09	0.50	18.23	18.23	18.08	58340
1740435600	18.02	-0.1	-0.55	17.41	18.17	17.41	62124
1740176400	18.12	-0.18	-0.98	18.14	18.18	18.09	30853
1740090480	18.3	0.09	0.51	18.525	18.525	18.23	57286
1740003960	18.2074	0.08	0.43	18.16	18.34	18.16	86475
1739917740	18.13	0.23	1.28	17.51	18.19	17.51	57084
1739572020	17.9	-0.18	-0.99	17.22	18	17.22	58775
1739485320	18.0787	-0.14	-0.78	18	18.0787	17.87	50464
1739398920	18.22	0	0.00	18.65	19.23	17.84	75584
1739312940	18.22	-0.06	-0.33	18.16	18.3	18.16	50884
1739226000	18.28	-0.06	-0.33	17.76	18.33	17.76	37268
1738967160	18.34	-0.36	-1.93	19.15	19.15	18.33	66203
1738880400	18.7	0.17	0.92	18.39	18.74	18	90124
1738794000	18.53	-0.15	-0.80	18.99	19	18.4	53730
1738708080	18.68	-0.11	-0.59	17.77	19.21	17.77	53859
1738621740	18.79	-0.28	-1.47	18.78	18.91	18.77	49904
1738362000	19.07	-0.41	-2.10	18.51	19.445	18.51	85748
1738276080	19.48	0.03	0.15	19.14	19.54	18.91	46723
1738189740	19.45	-0.16	-0.82	18.86	19.58	18.86	92957
1738103280	19.61	0.26	1.34	18.8	20.31	18.8	45500
1738016820	19.351	0.24	1.26	18.58	19.6	18.58	126492
1737757440	19.11	0.16	0.84	19.73	19.73	18.9775	57642
1737671220	18.95	0.12	0.64	18.47	18.97	18.47	69614
1737584640	18.83	-0.09	-0.48	18.2	18.89	18.2	141886
1737498540	18.92	0.29	1.56	18.08	19.54	18.08	153756
1737152880	18.63	-0.29	-1.53	18.341	18.7	18.341	57517
1737066420	18.92	0.04	0.21	18.86	18.97	18.83	120684
1736979720	18.88	0.21	1.12	18.26	19.0099	18.26	218646
1736893380	18.67	0.4	2.19	17.92	18.7	17.92	85951
1736806800	18.27	-0.03	-0.14	18.41	18.43	18.17	85363
1736547720	18.295	0.36	1.98	19.14	19.14	18.24	63765
1736375340	17.94	0.11	0.62	17.86	18.29	17.86	85691
1736288940	17.83	-0.11	-0.61	17.953	17.953	17.82	57541
1736202360	17.94	-0.38	-2.07	17.6	18.04	17.6	93809
1735942980	18.32	0.13	0.71	17.57	18.39	17.57	73480
1735856700	18.19	-0.09	-0.49	17.16	18.36	17.12	57594
1735683960	18.28	-0.06	-0.33	17.62	18.5745	17.62	161765
1735597740	18.34	-0.14	-0.76	17.77	18.63	17.77	92115
1735338000	18.48	0.05	0.27	18.802	18.802	18.29	132251
1735252020	18.43	-0.22	-1.18	18.4	18.83	18.4	82186
1735078200	18.65	-0.03	-0.16	18.645	18.69	18.63	67322
1734992400	18.68	0.01	0.05	17.97	19	17.97	87034
1734733200	18.67	0.04	0.21	17.87	18.8	17.87	143116
1734646800	18.6313	-0.13	-0.69	18.645	18.72	18.3101	101890
1734560940	18.76	-0.45	-2.34	18.83	19.52	18.43	103350
1734474360	19.21	0.06	0.31	18.5301	20.02	18.5301	121990
1734388140	19.15	0.25	1.34	18.55	19.35	18.55	116416