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	0.525	3.80572671258	13.795	14.53	13.58	61113	14.12171882	DR
4	0.8201	6.07485981378	13.4999	14.53	13.29	116558	13.64564973	DR
12	-0.56	-3.76344086022	14.88	15.04	12.8301	136579	13.68446239	DR
26	-1.01	-6.58838878017	15.33	16.915	12.8301	116021	14.18409096	DR
52	-1.43	-9.07936507937	15.75	16.915	12.8301	89055	14.64255491	DR
156	-3.52	-19.730941704	17.84	19.9	12.8301	57769	15.3204028	DR
260	-4.64	-24.4725738397	18.96	22.9	12.8301	53012	16.30710139	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783459740	14.41	0.18	1.26	14.46	14.465	14.39	76124
1783373340	14.23	0.12	0.85	14.53	14.53	14.17	66515
1783027740	14.11	0.43	3.14	14.05	14.14	14.05	36804
1782941280	13.68	-0.36	-2.56	13.795	13.8	13.58	65010
1782854880	14.04	-0.06	-0.43	14.01	14.1	13.78	118428
1782768300	14.1	0.14	1.00	14	14.14	13.9801	69295
1782509280	13.96	0.22	1.61	13.93	13.992	13.92	58900
1782422460	13.739	0.16	1.17	13.7	13.83	13.65	245121
1782336000	13.58	0.08	0.59	13.63	13.67	13.51	106239
1782250140	13.5	0.01	0.07	13.53	13.53	13.45	301879
1782163500	13.49	-0.17	-1.24	13.755	13.755	13.46	136837
1781818140	13.66	0.21	1.52	13.62	13.69	13.38	97018
1781731740	13.455	-0.01	-0.06	13.48	13.4999	13.41	107430
1781645340	13.463	0.15	1.15	13.49	13.5075	13.44	152725
1781558940	13.31	-0.02	-0.15	13.29	13.32	13.29	176001
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