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	-2.488636	-6.04938870603	41.138636	41.138636	36.25	1557	41.138636	CS
4	-9.8596	-20.3250490625	48.5096	50.33	36.25	5579	43.85994401	CS
12	0.6975	1.83782359528	37.9525	50.33	34.43	6669	43.10830159	CS
26	5.65	17.1212121212	33	50.33	32.65	11508	40.92120339	CS
52	13.5783	54.1578752139	25.0717	50.33	24	9063	36.34546044	CS
156	17.68	84.3109203624	20.97	50.33	18.7	6447	29.18633642	CS
260	24.745	177.95756922	13.905	50.33	12.46	6081	25.19136485	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
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
1775164920	36.294	-2.8	-7.15	36.294	36.294	36.294	1000
1775078400	39.09	3.92	11.15	39.09	39.09	39.09	200
1774992540	35.17	-1.13	-3.11	35.17	35.17	35.17	3000
1774906140	36.3	0	0.00	36.3	36.3	36.3	0
1774646940	36.3	1.35	3.86	36.3	36.3	36.3	200
1774560480	34.95	-0.26	-0.74	36.63	38.1	34.95	954
1774473960	35.21	0	0.00	35.21	35.21	35.21	0
1774387560	35.21	0	0.00	35.8	35.8	34.43	409
1774300800	35.2088	0.33	0.94	35.7463	35.7463	34.95	17950
1774041960	34.88	-1.97	-5.35	35.6	35.61	34.88	1450
1773955740	36.85	0	0.00	36.85	36.85	36.85	0
1773869340	36.85	0.86	2.38	37.9525	38.075	36.85	2859
1773782700	35.995	0.39	1.11	36.688	36.688	35.995	780
1773696120	35.6	0	0.00	35.6	35.6	35.6	110
1773437340	35.6	0.91	2.64	35.6	35.6	35.6	113
1773350940	34.685	0	0.00	34.685	34.685	34.685	0
1773264540	34.685	0	0.00	34.685	34.685	34.685	0
1773178140	34.685	0	0.00	34.685	34.685	34.685	0