Solvay Sa Act (PK)【SVYSF】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	0.6272	2.06841056894	30.3228	30.95	29.525	317	30.0527521	CS
4	0.9804	3.27131493246	29.9696	32.5	29.525	485	30.80983886	CS
12	-2.55	-7.61194029851	33.5	34	28.52	1111	31.53422231	CS
26	-0.75	-2.36593059937	31.7	34.7	27.41	1661	30.91622669	CS
52	-2.728	-8.10024348239	33.678	34.8806	27.41	1705	31.51507241	CS
156	-86.16	-73.5718555205	117.11	122.421	22.35	2109	33.33764503	CS
260	-104.5647	-77.161149307	135.5147	135.5147	22.35	1987	35.71786054	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
1783373340	30.95	0	0.00	30.95	30.95	30.95	0
1783027740	30.95	1.42	4.81	30.95	30.95	30.95	213
1782941280	29.53	-0.8	-2.64	29.525	29.53	29.525	495
1782854880	30.33	-0.38	-1.22	30.3228	30.33	30.3228	244
1782768300	30.705	0.7	2.35	30.705	30.705	30.705	306
1782509280	30	-0.48	-1.57	30	30	30	597
1782422460	30.48	0.38	1.26	30.25	30.48	30.25	307
1782336000	30.1	-1.1	-3.51	30.3604	30.3604	30.1	326
1782249900	31.195	0	0.00	31.195	31.195	31.195	0
1782163500	31.195	-1.31	-4.02	31.195	31.195	31.195	457
1781818140	32.5	0	0.00	32.5	32.5	32.5	0
1781731740	32.5	1	3.17	32	32.5	32	917
1781645340	31.5	0.47	1.51	31.5	31.5	31.5	500
1781558940	31.03	1.18	3.95	31.5	31.5	31.03	715
1781299740	29.85	-0.65	-2.13	29.78	29.85	29.78	432
1781213340	30.5	0	0.00	30.5	30.5	30.5	0
1781126940	30.5	0	0.00	30.5	30.5	30.5	0
1781040540	30.5	1.22	4.17	29.9696	30.5	29.95	790
1780954140	29.28	-2.57	-8.07	29.28	29.28	29.28	938
1780694940	31.85	0	0.00	31.85	31.85	31.85	0
1780608540	31.85	-0.65	-2.00	30.745	31.85	30.5	1690
1780522140	32.5	0	0.00	32.5	32.5	32.5	0
1780435740	32.5	0	0.00	32.5	32.5	32.5	0
1780349340	32.5	2.28	7.53	30.11	32.5	30.11	1787
1780090080	30.225	-0.32	-1.03	30.6	30.6	30.225	4266
1780003740	30.54	0	0.00	30.54	30.54	30.54	0
1779917340	30.54	0.14	0.46	30.5352	30.54	30.5352	423
1779830520	30.4	0	0.00	30.4	30.4	30.4	0
1779484920	30.4	1.4	4.83	29	30.4	29	463
1779398700	29	0	0.00	29	29	29	0
1779312300	29	-0.01	-0.03	29.4	29.8	28.75	919
1779225660	29.008	-1.74	-5.67	30.5	30.5	28.52	1865
1779139740	30.75	-0.25	-0.81	30.75	30.75	30.75	420
1778880000	31	-1	-3.13	30.75	32	30.75	985
1778793900	32	0.5	1.59	32.6	33.5	31.51	1209
1778707380	31.5	0.18	0.57	30.67	31.5	30.67	799
1778621340	31.32	0.39	1.26	31	31.35	31	2124
1778534940	30.93	-0.02	-0.06	31	32.3275	30.5	2858
1778275200	30.95	0.31	1.00	30.675	30.95	30.675	755
1778188800	30.645	-2.86	-8.52	32	32	30.645	1720
1778102520	33.5	0.5	1.52	34	34	33.5	1854
1778016000	33	0.2	0.61	34	34	32	1330
1777930140	32.799999	-0.01	-0.03	33.95	33.95	32.799999	509
1777671000	32.8084	1.22	3.86	32.775	32.8084	32.25	637
1777584540	31.59	-2.03	-6.04	32.2668	32.2668	31.59	358
1777498140	33.62	0.91	2.80	33.119999	33.85	33.119999	1508
1777411800	32.705	0.23	0.72	33.049999	33.049999	32.705	899
1777325400	32.47	0.77	2.43	32.43	32.47	32	535
1777065780	31.7	-0.3	-0.94	31.873	31.873	31.1	1212
1776979740	32	-1.68	-4.99	32	32	32	3619
1776893280	33.68	1.18	3.63	32.685	33.7	32.685	1460
1776806940	32.5	0.3	0.93	32	32.5	32	940
1776720540	32.2	0.42	1.32	33.549999	33.549999	32.2	1582
1776460800	31.78	0.08	0.24	31.78	31.78	31.78	1692
1776374940	31.7025	-1.3	-3.93	33.7	33.7	31.35	1070
1776288360	33	0.19	0.58	33	33	33	334
1776202140	32.81	-0.53	-1.59	33.5	33.801	32.259999	2059
1776115740	33.34	1.54	4.84	33.75	34.69	32.6875	4768
1775856000	31.8	-0.42	-1.30	31.99	31.99	31.8	400
1775770140	32.22	1.62	5.29	32.15	32.22	32.15	1383
1775683500	30.6	-0.46	-1.47	31.33	31.33	30.6	1401
1775596800	31.056	-1.24	-3.85	31.95	31.95	31.056	480