Suzuki Motor Company (PK)【SZKMF】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	0.7	6.07111882047	11.53	12.23	11.53	636	11.67925256	CS
4	0.3875	3.27211315178	11.8425	12.23	10.95	12358	11.39745472	CS
12	-0.46	-3.62490149724	12.69	12.8125	10.4	72846	10.60772277	CS
26	-2.6675	-17.905688874	14.8975	17.02	10.4	32530	10.99695906	CS
52	-1.14	-8.52655198205	13.37	17.02	10.26125	21261	11.50062055	CS
156	-23.8	-66.0560643908	36.03	48.01	8.66	23122	11.74546621	CS
260	-31.34	-71.9302272206	43.57	48.12	8.66	19992	11.87396001	CS

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
1781299740	12.23	0	0.00	12.23	12.23	12.23	0
1781213340	12.23	0	0.00	12.23	12.23	12.23	0
1781126940	12.23	0.7	6.07	12.23	12.23	12.23	271
1781040540	11.53	-0.2	-1.69	11.53	11.53	11.53	1000
1780954140	11.7284	0	0.00	11.7284	11.7284	11.7284	0
1780694940	11.7284	0	0.00	11.7284	11.7284	11.7284	0
1780608540	11.7284	-0.05	-0.44	11.7284	11.7284	11.7284	103
1780522140	11.7804	0	0.00	11.7804	11.7804	11.7804	0
1780435740	11.7804	0.03	0.26	11.7804	11.7804	11.7804	416
1780349340	11.75	0	0.00	11.75	11.75	11.75	0
1780090140	11.75	0	0.00	11.75	11.75	11.75	0
1780003740	11.75	0	0.00	11.75	11.75	11.75	0
1779917340	11.75	0	0.00	11.75	11.75	11.75	0
1779830940	11.75	0.35	3.08	11.75	11.75	11.75	277
1779484920	11.399	-0.1	-0.88	11.399	11.399	11.399	131300
1779398880	11.5	0.54	4.93	11.5	11.5	11.5	196
1779312300	10.96	0.01	0.09	11.3575	11.3575	10.96	530
1779225660	10.95	-0.15	-1.35	10.95	10.95	10.95	1535
1779139740	11.1	-0.74	-6.27	11.1	11.1	11.1	125
1778880000	11.8425	-0.12	-0.98	11.8425	11.8425	11.8425	188
1778793900	11.96	0.7	6.17	11.96	11.96	11.96	5276
1778707740	11.265	0	0.00	11.265	11.265	11.265	0
1778621340	11.265	-0.36	-3.10	11.265	11.265	11.265	32824
1778534940	11.625	0.05	0.48	11.625	11.625	11.625	8304
1778275200	11.57	0	0.00	11.57	11.57	11.57	0
1778188800	11.57	0.14	1.22	11.2975	11.57	11.2975	6859
1778102520	11.43	0.28	2.51	11.4337	11.4337	11.43	2878
1778016600	11.15	0	0.00	11.15	11.15	11.15	0
1777930200	11.15	0	0.00	11.15	11.15	11.15	0
1777671000	11.15	0	0.00	11.15	11.15	11.15	0
1777584540	11.15	-0.29	-2.53	11.335	11.335	11.15	4502
1777498140	11.44	0.44	4.00	10.97	11.44	10.9	2220
1777411800	11	-0.27	-2.40	11	11	11	1015
1777325400	11.27	0	0.00	11.27	11.27	11.27	3
1777066140	11.27	0	0.00	11.27	11.27	11.27	0
1776979740	11.27	-0.49	-4.17	11.35	11.35	11.27	1250
1776893340	11.761	0	0.00	11.761	11.761	11.761	0
1776806940	11.761	-0.34	-2.82	12.2	12.2	11.761	3893
1776720540	12.1025	0	0.02	12.1025	12.5075	12.1025	1771
1776460800	12.1	0.52	4.49	12.1	12.1	12.1	3120
1776374940	11.58	0.52	4.70	11.58	11.58	11.58	521
1776288360	11.06	0	0.02	11.125	11.125	11.06	2992
1776202140	11.0575	0.17	1.58	11.0575	11.0575	11.0575	11699
1776115740	10.885	0.11	0.97	10.885	10.885	10.885	577
1775856000	10.78	-0.32	-2.84	11.32	11.32	10.78	6574
1775770140	11.095	-0.45	-3.86	11.61	11.61	10.9	8434
1775683500	11.54	1.03	9.83	11.145	11.54	10.75	4789
1775596800	10.5075	-0.07	-0.66	10.525	10.97	10.5	2860349
1775510940	10.5775	-1.25	-10.57	11.6599	11.6599	10.4	25557
1775164920	11.8275	0	0.00	11.8275	12.1625	11.8275	4155
1775078400	11.8275	-0.03	-0.21	11.8525	12.2375	11.8275	7144
1774992540	11.8525	-0.04	-0.32	11.8525	12.2375	11.8525	11918
1774906080	11.89	0.12	1.00	12.3975	12.435	11.885	6926
1774646940	11.7725	-0.31	-2.55	11.7725	12.3975	11.7725	3643
1774560480	12.08	0.16	1.34	11.8775	12.7125	11.7725	8725
1774473900	11.92	-0.7	-5.57	11.715	12.675	11.715	14669
1774387560	12.6225	0.57	4.75	12.135	12.6225	11.6475	5268
1774300800	12.05	0.22	1.82	11.7975	12.8125	11.6725	5429
1774041960	11.835	-0.07	-0.61	12.69	12.69	11.835	6017
1773955740	11.9075	0.34	2.94	11.8925	12.6025	11.8925	4989
1773869340	11.5675	-0.19	-1.57	11.8575	12.8525	11.5675	1673
1773782700	11.7525	-0.65	-5.20	11.7525	12.7375	11.7525	2334
1773696120	12.3975	0.76	6.55	11.4325	12.3975	11.4325	4960