Sumitomo Realty and Development Company Ltd (PK)【SURYY】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	1.375	12.3595505618	11.125	12.5	11.035	1817	12.21831125	DR
4	1.19	10.5216622458	11.31	12.5	10.1	3041	10.96681842	DR
12	-2.95	-19.0938511327	15.45	16.242	10.1	1881	11.82272839	DR
26	0	0	12.5	17.54	10.1	1702	12.46916622	DR
52	-6.5	-34.2105263158	19	26.34	10.1	1381	15.09936097	DR
156	-6.81	-35.2667011911	19.31	26.34	10.1	1195	15.69310673	DR
260	0.89	7.66580534022	11.61	26.34	9.5691	1168	15.50723457	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
1782854880	12.5	0.84	7.19	11.46	12.5	11.46	5603
1782768300	11.6615	0.63	5.68	11.735	11.735	11.6615	573
1782509280	11.035	-0.09	-0.81	11.035	11.035	11.035	714
1782422400	11.125	0	0.00	11.125	11.125	11.125	0
1782336000	11.125	1.03	10.15	11.125	11.125	11.125	379
1782249900	10.1	0	0.00	10.1	10.1	10.1	0
1782163500	10.1	-1.64	-13.93	10.95	10.95	10.1	18663
1781818140	11.735	0	0.00	11.735	11.735	11.735	0
1781731740	11.735	0	0.00	11.735	11.735	11.735	0
1781645340	11.735	0	0.00	11.735	11.735	11.735	0
1781558940	11.735	0.41	3.62	11.735	11.735	11.735	1779
1781299620	11.325	0	0.00	11.325	11.325	11.325	0
1781213220	11.325	0.75	7.09	10.8	11.325	10.8	1249
1781126940	10.575	-0.54	-4.82	10.575	10.575	10.575	2715
1781040540	11.11	0.19	1.74	10.67	11.11	10.67	818
1780954140	10.92	-0.3	-2.63	10.92	10.92	10.92	480
1780694940	11.2154	-0.63	-5.36	11	11.75	11	1611
1780608540	11.85	-0.37	-3.03	10.725	11.85	10.725	985
1780522140	12.22	-0.01	-0.04	11.31	12.22	11.31	3962
1780435740	12.225	0.55	4.75	12.41	12.41	11.66	3353
1780349340	11.6705	-0.14	-1.22	11.245	12.17	11.245	947
1780090080	11.815	0.32	2.83	11.675	11.815	11.675	705
1780003320	11.49	-0.51	-4.25	11.07	11.49	11.07	1722
1779917340	12	-0.59	-4.69	12	12	12	1082
1779830940	12.59	0	0.00	12.59	12.59	12.59	455
1779484920	12.59	0.09	0.72	12.59	12.59	12.59	359
1779398880	12.5	-3.74	-23.04	12.5	12.5	12.5	1156
1779312540	16.242	0	0.00	16.242	16.242	16.242	0
1779226140	16.242	0	0.00	16.242	16.242	16.242	0
1779139740	16.242	0	0.00	16.242	16.242	16.242	0
1778880540	16.242	0	0.00	16.242	16.242	16.242	0
1778794140	16.242	0	0.00	16.242	16.242	16.242	0
1778707740	16.242	0	0.00	16.242	16.242	16.242	0
1778621340	16.242	0	0.00	16.242	16.242	16.242	0
1778534940	16.242	0.14	0.88	16.242	16.242	16.242	760
1778275740	16.1	0	0.00	16.1	16.1	16.1	0
1778189340	16.1	0	0.00	16.1	16.1	16.1	0
1778102940	16.1	0	0.00	16.1	16.1	16.1	0
1778016540	16.1	0	0.00	16.1	16.1	16.1	0
1777930140	16.1	0.61	3.94	16.1	16.1	16.1	214
1777671000	15.49	0	0.00	15.49	15.49	15.49	131
1777584540	15.49	0	0.00	15.49	15.49	15.49	0
1777498140	15.49	-0.01	-0.06	14.87	15.49	14.87	3095
1777411800	15.5	1.64	11.81	15.5	15.5	15.5	3143
1777325400	13.8625	0	0.00	13.8625	13.8625	13.8625	242
1777066140	13.8625	0	0.00	13.8625	13.8625	13.8625	0
1776979740	13.8625	0.06	0.43	13.8625	13.8625	13.8625	400
1776892800	13.8025	0	0.00	13.8025	13.8025	13.8025	0
1776806400	13.8025	0	0.00	13.8025	13.8025	13.8025	0
1776720000	13.8025	0	0.00	13.8025	13.8025	13.8025	0
1776460800	13.8025	0.16	1.19	13.8025	13.8025	13.8025	202
1776374940	13.64	-1.81	-11.72	13.64	13.64	13.64	415
1776288540	15.45	0	0.00	15.45	15.45	15.45	0
1776202140	15.45	0	0.00	15.45	15.45	15.45	0
1776115740	15.45	0	0.00	15.45	15.45	15.45	0
1775856540	15.45	0	0.00	15.45	15.45	15.45	0
1775770140	15.45	0.2	1.31	15.45	15.45	15.45	409
1775683200	15.25	0	0.00	15.25	15.25	15.25	0
1775596800	15.25	1	7.02	15.15	15.25	15.15	2874
1775510940	14.25	-0.84	-5.57	14.25	14.25	14.25	311
1775164800	15.091	0	0.00	15.091	15.091	15.091	0
1775078400	15.091	1.37	9.95	14.7	15.091	14.7	779