Suntory Beverage and Food Ltd (PK)【STBFY】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	0.14	1.06141015921	13.19	13.51	13.06	141561	13.31300918	DR
4	0.1	0.755857898715	13.23	13.754	12.8301	155242	13.28032311	DR
12	-0.64	-4.58124552613	13.97	15.04	12.8301	140103	13.80188366	DR
26	-1.9699	-12.8752475506	15.2999	16.915	12.8301	110980	14.36202231	DR
52	-2.975	-18.2459368292	16.305	16.915	12.8301	83621	14.76157359	DR
156	-5.74	-30.0996329313	19.07	19.9	12.8301	55644	15.42374939	DR
260	-6.02	-31.1111111111	19.35	22.9	12.8301	51774	16.39970505	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299740	13.33	-0.15	-1.11	13.32	13.35	13.3	71084
1781213220	13.48	0	0.00	13.44	13.51	13.4	145069
1781126940	13.48	0.22	1.66	13.4999	13.5	13.4401	67558
1781040540	13.26	-0.02	-0.15	13.255	13.31	13.25	179018
1780954140	13.28	0.15	1.14	13.33	13.35	13.28	212356
1780694940	13.1299	0.03	0.23	13.19	13.19	13.06	103804
1780608540	13.1	-0.27	-2.02	13.13	13.165	13.08	171185
1780522140	13.37	0.14	1.06	13.48	13.48	13.34	127944
1780435740	13.23	-0.23	-1.71	13.205	13.24	13.18	193322
1780349340	13.46	0.01	0.07	13.465	13.47	13.4365	154814
1780090080	13.45	0.11	0.82	13.49	13.53	13.43	254552
1780003320	13.34	0.11	0.83	13.32	13.34	13.31	138753
1779917340	13.23	-0.11	-0.82	13.754	13.754	13.21	132075
1779830940	13.34	0.3	2.30	13.3	13.39	13.3	138071
1779484920	13.04	-0.01	-0.08	12.925	13.05	12.925	126599
1779398880	13.05	-0.09	-0.68	13.01	13.06	12.8301	145677
1779312300	13.14	-0.23	-1.72	13.14	13.18	13.07	148525
1779225660	13.37	0.12	0.91	13.285	13.4	13.18	260611
1779139740	13.25	0.07	0.53	13.335	13.335	13.25	165735
1778880000	13.18	0.06	0.46	13.23	13.2699	13.18	83926
1778793900	13.12	-0.19	-1.43	13.16	13.24	13.11	219130
1778707380	13.31	-0.76	-5.40	13.5	13.5	13.31	246932
1778621340	14.0695	-0.16	-1.13	14.03	14.07	14	199660
1778534940	14.23	0.08	0.57	14.235	14.27	14.19	167851
1778275200	14.15	-0.39	-2.68	14.405	14.7	14.09	95567
1778188800	14.54	0.14	0.97	14.5	14.56	14.4401	433605
1778102520	14.4	0.19	1.32	14.39	14.43	14.29	92895
1778016000	14.2125	0.01	0.05	14.18	14.23	14.18	91777
1777930140	14.205	-0.01	-0.04	14.235	14.28	14.14	96642
1777671000	14.21	-0.2	-1.39	14.325	14.4099	14.19	45720
1777584540	14.41	0.45	3.22	14.2	14.41	14.2	149614
1777498140	13.96	-0.07	-0.50	14.01	14.01	13.7401	113472
1777411800	14.03	0.05	0.36	14.19	14.2	13.95	212254
1777325400	13.98	0.07	0.50	13.98	14.2899	13.93	136115
1777065780	13.91	-0.02	-0.14	13.81	13.97	13.81	91594
1776979740	13.93	-0.11	-0.78	14	14	13.87	116655
1776893280	14.04	-0.18	-1.23	14.06	14.06	13.99	76632
1776806940	14.215	-0.37	-2.50	14.32	14.32	14.18	75454
1776720540	14.58	0	0.00	14.612	14.62	14.55	74211
1776460800	14.58	0.01	0.07	14.656	14.68	14.57	64384
1776374940	14.57	-0.47	-3.13	14.61	14.62	14.57	51419
1776288360	15.04	0.27	1.81	14.88	15.04	14.88	98397
1776202140	14.773	0.01	0.09	14.795	14.88	14.73	79897
1776115740	14.76	0.35	2.43	14.46	14.76	14.46	88249
1775856000	14.41	-0.34	-2.31	14.398	14.428	14.37	57759
1775770140	14.75	-0.05	-0.34	14.71	14.8	14.56	67634
1775683500	14.8	0.38	2.64	14.78	14.8	14.74	74936
1775596800	14.42	0.01	0.07	14.36	14.42	14.3	175858
1775510940	14.41	0.19	1.34	14.38	14.4275	14.36	106514
1775164920	14.22	0.02	0.14	14.2375	14.287	14.21	71819
1775078400	14.2	0.08	0.57	14.255	14.3	14.2	161207
1774992540	14.12	0.25	1.80	13.6901	14.22	13.69	207732
1774906080	13.87	0.16	1.17	13.835	13.98	13.82	126182
1774646940	13.71	-0.03	-0.22	13.65	13.8	13.65	125818
1774560480	13.74	-0.11	-0.79	13.802	13.86	13.7	148502
1774473900	13.85	0.01	0.07	13.89	13.9	13.81	170210
1774387560	13.84	0.11	0.80	13.87	13.94	13.8	189859
1774300800	13.73	-0.06	-0.44	13.79	13.87	13.65	233251
1774041960	13.79	-0.26	-1.85	13.97	14	13.68	140988
1773955740	14.05	-0.19	-1.33	14.01	14.18	13.93	107275
1773869340	14.24	-0.11	-0.77	14.36	14.37	14.21	103132
1773782700	14.35	0.09	0.63	14.35	14.42	14.23	202153
1773696120	14.26	-0.04	-0.28	14.22	14.28	14.209	246810