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	1.5639	3.39755942307	46.0301	48.9	44.2646	74746	46.49028643	DR
4	2.4239	5.36616035829	45.1701	51.5	43.98	69358	46.66584913	DR
12	-0.766	-1.58395368073	48.36	51.5	41.1	119276	45.56019575	DR
26	-12.531	-20.8415800416	60.125	64.64	41.1	80121	48.67773707	DR
52	-1.456	-2.96839959225	49.05	64.9399	41.1	62384	50.09369946	DR
156	-94.001	-66.3872311875	141.595	196.5	37.73	42661	51.84566239	DR
260	-125.406	-72.489017341	173	199.94	37.73	28761	62.19838201	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775510940	42.82	-3.79	-8.12	46	46	41.1	602219
1775164920	46.605	-1.59	-3.29	46.645	48.3	45.385	444619
1775078400	48.19	-0.16	-0.33	47.675	49	46.35	421671
1774992540	48.35	1.75	3.76	48.75	48.78	45.4	105067
1774906080	46.6	-0.69	-1.46	48.56	48.56	45.92	61406
1774646940	47.29	-0.76	-1.58	48.8999	48.8999	46.03	81586
1774560480	48.05	-0.83	-1.70	47.69	50.68	47.69	49476
1774473900	48.88	0.3	0.62	49.55	49.55	47.2	48157
1774387560	48.58	0.04	0.08	48.36	50.25	46.47	80127
1774300800	48.54	1.9	4.07	47.33	49.195	47.33	110669
1774041960	46.64	-1.47	-3.06	45.98	48.1317	45.98	59989
1773955740	48.11	-0.37	-0.76	48.22	50.1	46.3401	77246
1773869340	48.48	-0.63	-1.28	48.02	49.0581	47.8	38396
1773782700	49.11	0.78	1.61	46.73	50.31	46.73	50918
1773696120	48.33	-0.64	-1.31	47.2	48.5	47.2	129080