Seven and I Holdings Company Ltd (PK)【SVNDY】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	0.18	1.51898734177	11.85	12.34	11.78	344635	12.05269204	DR
4	-0.13	-1.06907894737	12.16	12.34	11.21	402247	11.77968021	DR
12	-1.37	-10.223880597	13.4	14.042	11.21	316838	12.10354221	DR
26	-2.17	-15.2816901408	14.2	15.65	11.21	227240	12.63362859	DR
52	-3.37	-21.8831168831	15.4	16.74	11.21	201271	12.97966364	DR
156	-9.71	-44.6642134315	21.74	22.83	10.86	198804	14.70492461	DR
260	-10.63	-46.9108561342	22.66	26.2276	10.86	154043	16.17068684	DR

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
1781558940	12.03	-0.17	-1.39	12.119	12.119	12.01	523523
1781299740	12.2	0	0.00	12.28	12.33	12.13	206065
1781213220	12.2	0.01	0.08	12.03	12.34	12.03	424642
1781126940	12.19	0.34	2.87	12.08	12.33	11.89	100859
1781040540	11.85	-0.13	-1.09	11.85	11.9	11.78	468085
1780954140	11.98	0.46	3.99	11.97	12.02	11.88	617256
1780694940	11.52	-0.1	-0.86	11.21	11.67	11.21	327405
1780608540	11.62	-0.08	-0.68	11.53	11.65	11.53	519856
1780522140	11.7	0.05	0.46	11.85	11.885	11.69	251629
1780435740	11.647	0.23	1.99	11.62	11.66	11.575	582366
1780349340	11.42	-0.15	-1.30	11.4255	11.46	11.37	559613
1780090080	11.57	0.07	0.61	11.57	11.64	11.55	491823
1780003320	11.5	0.04	0.35	11.46	11.57	11.42	552908
1779917340	11.46	-0.05	-0.43	11.51	11.53	11.45	256186
1779830940	11.51	-0.13	-1.12	11.53	11.53	11.47	433919
1779484920	11.64	-0.24	-2.02	11.4	11.69	11.4	215386
1779398880	11.88	-0.37	-3.02	11.8075	11.9	11.77	330597
1779312300	12.25	0.09	0.74	11.88	12.29	11.88	325206
1779225660	12.16	0.4	3.40	12.16	12.21	12.15	455366
1779139740	11.76	0.08	0.68	11.841	11.845	11.75	560465
1778880000	11.68	0	0.00	11.75	11.75	11.67	157902
1778793900	11.68	-0.16	-1.35	11.66	11.73	11.65	543880
1778707380	11.84	-0.06	-0.47	11.78	11.86	11.74	235762
1778621340	11.8965	-0.25	-2.09	11.92	11.925	11.83	439556
1778534940	12.15	0.05	0.41	12.02	12.16	11.93	370375
1778275200	12.1	0.07	0.58	12.09	12.25	12.06	399443
1778188800	12.03	-0.29	-2.35	11.98	12.05	11.98	363562
1778102520	12.32	0.21	1.73	12.98	12.98	12.27	258366
1778016000	12.11	-0.01	-0.08	12.16	12.1628	12.0887	205660
1777930140	12.12	-0.04	-0.33	11.94	12.19	11.79	397502
1777671000	12.16	0.21	1.71	12.17	12.22	12.14	101181
1777584540	11.955	0.11	0.89	11.7001	11.98	11.7	666521
1777498140	11.85	0	0.00	11.95	11.95	11.8	264377
1777411800	11.85	0.14	1.20	11.96	12.01	11.85	331629
1777325400	11.71	-0.25	-2.09	11.7	11.8	11.69	510840
1777065780	11.96	-0.23	-1.89	12.02	12.21	11.9	208082
1776979740	12.19	-0.25	-2.01	12.23	12.39	12.12	720317
1776893280	12.44	0.01	0.08	12.4	12.5	12.363	595318
1776806940	12.43	-0.24	-1.89	13	13	12.43	138760
1776720540	12.67	-0.33	-2.54	12.66	12.7499	12.66	166782
1776460800	13	0.25	1.96	13.34	13.34	12.97	163755
1776374940	12.75	0.16	1.27	12.81	12.81	12.69	249449
1776288360	12.59	0.11	0.88	12.08	12.8	12.08	196060
1776202140	12.48	-0.13	-1.03	12.86	12.86	12.37	313516
1776115740	12.61	-0.19	-1.48	12.16	12.84	12.16	272750
1775856000	12.8	-0.8	-5.88	13	13.25	12.7	107523
1775770140	13.6	-0.36	-2.58	13.12	13.98	13.05	115784
1775683500	13.96	-0.01	-0.07	13.94	14.042	13.9	141142
1775596800	13.97	0.18	1.31	13.87	13.99	13.75	265330
1775510940	13.79	0.11	0.80	13.41	13.795	13.41	136950
1775164920	13.68	-0.12	-0.87	13.56	13.74	13.56	81775
1775078400	13.8	0.29	2.15	13.78	13.87	13.77	80896
1774992540	13.51	0.27	2.04	13.3545	13.57	13.31	128884
1774906080	13.24	0.17	1.30	13.06	13.35	13.039	140540
1774646940	13.07	0.01	0.05	13.2	13.3	12.98	117344
1774560480	13.064	0.02	0.18	12.66	13.16	12.66	163096
1774473900	13.04	0.14	1.09	13.04	13.11	12.99	201894
1774387560	12.9	-0.15	-1.15	13.4	13.4	12.8808	220965
1774300800	13.05	0.31	2.43	12.9	13.07	12.89	166737
1774041960	12.74	-0.27	-2.08	13.37	13.37	12.66	152550
1773955740	13.01	0.02	0.15	13.28	13.28	12.87	133415
1773869340	12.99	0.04	0.31	12.76	13.11	12.76	173411
1773782700	12.95	-0.01	-0.08	12.95	13.04	12.886	330225
1773696120	12.96	0.25	1.97	12.69	12.96	12.5955	334287