Suzuki Motor Corp (PK)【SZKMY】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	4.38	8.96989555601	48.83	53.21	48.2	68802	49.30244634	DR
4	6.33	13.502559727	46.88	53.21	44.2646	100548	47.78327884	DR
12	7.71	16.9450549451	45.5	53.21	42.18	81201	46.71877413	DR
26	-8.81	-14.2050951306	62.02	64.64	41.1	88786	48.23811027	DR
52	8.02	17.7472892233	45.19	64.9399	41.1	66555	50.00574953	DR
156	-102.6716	-65.8651181409	155.8816	196.5	37.73	44400	51.55545403	DR
260	-116.755	-68.6935545553	169.965	199.94	37.73	29753	61.29495576	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
1783373340	53.21	1.99	3.89	52.875	53.21	52.79	49842
1783027740	51.22	1.85	3.75	51.42	51.78	50.81	41522
1782941280	49.37	0.96	1.98	49.245	50.07	48.62	43698
1782854880	48.41	-0.79	-1.61	52.69	52.69	48.2	79885
1782768300	49.2	0.33	0.68	48.83	49.39	48.388	110102
1782509280	48.87	1.08	2.26	48.72	50.4999	48.2562	282249
1782422460	47.79	1.1	2.36	47.8799	48.5	47.01	324235
1782336000	46.69	0.38	0.82	46.76	46.96	46.33	101068
1782250140	46.31	-1.26	-2.65	47.115	47.95	46.08	84477
1782163500	47.57	-0.89	-1.84	47.6	49.13	47.45	108457
1781818140	48.46	0.12	0.25	48.07	48.46	48.07	68299
1781731740	48.34	0.91	1.92	47.715	48.97	46.79	67855
1781645340	47.43	-0.82	-1.70	48.26	48.9	47.4	46213
1781558940	48.25	1.08	2.29	48.26	48.34	47.99	84326
1781299740	47.17	1.74	3.82	47.01	47.22	46.69	85274
1781213220	45.4338	0.03	0.07	44.59	45.56	44.2646	88139
1781126940	45.4	-0.16	-0.35	45.645	46.07	45.36	33312
1781040540	45.56	-1.54	-3.27	46.0301	47.405	45.233	82678
1780954140	47.1	1.59	3.49	46.88	47.14	46.48	78074
1780694940	45.51	-1	-2.15	46.3201	46.59	45.51	47173
1780608540	46.51	-0.55	-1.17	46.9299	46.9299	46.32	49719
1780522140	47.06	-1.33	-2.75	47.1401	49.08	46.97	32604
1780435740	48.39	-0.38	-0.77	47.8401	49.9199	47.84	46240
1780349340	48.765	-0.66	-1.33	48.4	50.57	48.24	55727
1780090080	49.42	0.87	1.79	50.37	51.5	48.55	71953
1780003320	48.55	0.58	1.21	48.2799	49.28	47.17	63883
1779917340	47.97	-0.45	-0.93	48.15	49.74	47.832	36305
1779830940	48.42	3.48	7.74	48.01	48.51	48.01	55845
1779484920	44.94	-0.05	-0.11	46.7399	46.7399	44.69	49401
1779398880	44.99	0.05	0.11	44.24	45.1	44.21	82176
1779312300	44.94	-0.49	-1.08	44.4899	45.1	43.98	33910
1779225660	45.43	0.53	1.18	45.1701	45.7125	45.1701	241057
1779139740	44.9	-1.49	-3.21	42.8	46.475	42.8	68146
1778880000	46.39	-2.17	-4.47	46.2901	48.34	46.29	43418
1778793900	48.56	2.57	5.59	47.5	49.8252	47.5	112130
1778707380	45.99	0.97	2.15	45.37	45.99	45.37	51641
1778621340	45.02	-0.64	-1.40	45.945	46.97	44.84	50957
1778534940	45.66	-0.74	-1.59	45.29	45.71	45.29	58374
1778275200	46.4	1.22	2.70	47.065	47.96	46.07	65610
1778188800	45.18	-0.67	-1.46	45.46	45.46	44.88	93749
1778102520	45.85	1.16	2.60	45.39	46.13	45.39	70331
1778016000	44.69	0.42	0.95	44.13	44.86	44.13	52401
1777930140	44.27	-0.33	-0.74	45.39	46.41	43.94	73678
1777671000	44.6	0.14	0.31	43.0401	44.835	43.0401	34403
1777584540	44.46	0.57	1.30	42.5	44.53	42.18	88768
1777498140	43.89	0.91	2.12	43.325	44.38	42.25	39597
1777411800	42.98	-1.34	-3.02	44.65	45	42.36	89105
1777325400	44.32	-0.23	-0.52	45.28	46.36	44.21	104658
1777065780	44.55	-0.51	-1.13	44.24	45.1	44.16	60800
1776979740	45.06	-0.61	-1.34	45.23	45.39	44.44	157659
1776893280	45.67	-0.41	-0.89	45.54	45.84	45.49	141888
1776806940	46.08	-1.7	-3.56	46.7499	46.84	46.08	61205
1776720540	47.78	-0.62	-1.28	48.36	49.52	47.2	53967
1776460800	48.4	0.48	1.00	47.2	49.53	47.2	45864
1776374940	47.92	0.53	1.12	46.44	50.2	46.44	109442
1776288360	47.39	0.34	0.72	49.07	49.07	46.93	58939
1776202140	47.05	0.85	1.84	47.83	47.83	44.71	58619
1776115740	46.2	0.04	0.09	45.5	47.08	43.73	107276
1775856000	46.16	-0.37	-0.80	44.69	46.27	44.0801	50032
1775770140	46.53	-0.45	-0.96	44.6901	47.66	44.69	85294
1775683500	46.98	3.32	7.60	45.35	48.11	45.35	62791
1775596800	43.66	0.84	1.96	42.62	43.66	42.11	1555132