Sumitomo Corp (PK)【SSUMF】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	-27.465	-71.6634050881	38.325	39.375	9.9	1165	24.18980897	CS
4	-30.278636	-73.6014582496	41.138636	42.11	9.9	4418	36.43337904	CS
12	-28.65	-72.5132877752	39.51	50.33	9.9	7297	42.90867522	CS
26	-23.615	-68.4989122553	34.475	50.33	9.9	11817	40.93703274	CS
52	-16.14	-59.7777777778	27	50.33	9.9	9219	36.43804969	CS
156	-10.39	-48.8941176471	21.25	50.33	9.9	6313	29.6042742	CS
260	-2.6	-19.3164933135	13.46	50.33	9.9	5905	25.75585971	CS

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
1783027740	10.86	0.93	9.37	10.86	10.86	10.86	184
1782941280	9.93	0	0.00	9.93	9.93	9.93	0
1782854880	9.93	-0.17	-1.68	10.53	10.53	9.9	1800
1782768300	10.1	-29.28	-74.35	10.2	10.2	10	520
1782509280	39.375	1.26	3.29	39.375	39.375	39.375	328
1782422460	38.12	-3.99	-9.48	38.325	38.4	38.12	2011
1782336540	42.11	0	0.00	42.11	42.11	42.11	0
1782250140	42.11	0	0.00	42.11	42.11	42.11	0
1782163740	42.11	0	0.00	42.11	42.11	42.11	0
1781818140	42.11	2.55	6.44	42.11	42.11	42.11	205
1781731740	39.5635	0	0.00	39.5635	39.5635	39.5635	0
1781645340	39.5635	2.06	5.50	39.5635	39.5635	39.5635	176
1781558940	37.5	0	0.00	37.5	37.5	37.5	0
1781299740	37.5	-2.5	-6.25	37.5	37.5	37.5	30811
1781213220	40	1.35	3.49	40	40	40	101
1781126940	38.65	-2.49	-6.05	40	40	36.25	6667
1781040540	41.138636	-1.66	-3.88	41.138636	41.138636	41.138636	1557
1780954140	42.8	0	0.00	42.8	42.8	42.8	0
1780694940	42.8	0	0.00	42.8	42.8	42.8	0
1780608540	42.8	0	0.00	42.8	42.8	42.8	0
1780522140	42.8	0	0.00	42.8	42.8	42.8	0
1780435740	42.8	-0.83	-1.90	42.73	42.8	38.8	1323
1780349340	43.63	-3.51	-7.45	46.95	46.95	43.63	46862
1780090080	47.14	0.22	0.47	47.14	47.14	47.14	396
1780003320	46.92	1.94	4.31	42.98	46.92	42.98	2290
1779916920	44.98	0	0.00	44.98	44.98	44.98	0
1779830520	44.98	0	0.00	44.98	44.98	44.98	0
1779484920	44.98	1.75	4.05	44.98	44.98	44.98	595
1779398880	43.23	-1.77	-3.93	43.87	43.87	43.23	415
1779312060	45	0	0.00	45	45	45	0
1779225660	45	-2.22	-4.70	45	45	45	500
1779139740	47.22	-3.11	-6.18	47.22	47.22	47.22	1555
1778880180	50.33	0	0.00	50.33	50.33	50.33	0
1778793780	50.33	0	0.00	50.33	50.33	50.33	0
1778707380	50.33	4.41	9.59	48.5096	50.33	48.5096	295
1778621340	45.925	0	0.00	45.925	45.925	45.925	0
1778534940	45.925	-0.15	-0.33	44.5	46.41	44.5	120757
1778275200	46.075	0.51	1.11	46.4	46.5	46.075	1300
1778188800	45.57	3.07	7.22	45.46	45.57	45.46	318
1778102520	42.5	0.9	2.16	44	44	42.5	1430
1778016000	41.6	0	0.00	41.6	41.6	41.6	135
1777930140	41.6	-1.62	-3.75	41.6	41.6	41.6	290
1777671000	43.22	5.91	15.86	42.525	43.22	42.525	27787
1777584540	37.305098	1.92	5.42	37.305098	37.305098	37.305098	22424
1777498200	35.3875	0	0.00	35.3875	35.3875	35.3875	0
1777411800	35.3875	-1.33	-3.62	35.3875	35.3875	35.3875	100
1777325400	36.7155	-1.81	-4.71	36.7155	36.7155	36.7155	276
1777065780	38.53	2.61	7.28	38.53	38.53	38.53	210
1776979680	35.916	0	0.00	35.916	35.916	35.916	0
1776893280	35.916	-2.05	-5.40	35.916	35.916	35.916	530
1776806940	37.9665	0	0.00	37.9665	37.9665	37.9665	0
1776720540	37.9665	-0.44	-1.15	37.9665	37.9665	37.9665	120
1776460800	38.408	-1.34	-3.37	39.75	39.75	38	1160
1776374940	39.748	1.95	5.15	37.046	39.748	37.046	571
1776288360	37.8	0.56	1.49	38	38	37.8	225
1776202140	37.245	-1.81	-4.63	37.83	37.83	37.245	200
1776115740	39.055	-0.46	-1.15	39	40	39	720
1775856540	39.51	0	0.00	39.51	39.51	39.51	0
1775770140	39.51	2.12	5.68	39.51	39.51	39.51	315
1775683200	37.3854	0	0.00	37.3854	37.3854	37.3854	0
1775596800	37.3854	-0.62	-1.63	37.3854	37.3854	37.3854	379
1775510940	38.005	1.71	4.71	36	39.35	36	3695