Sumitomo Mitsui Financial Group Inc【S1MF34】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	-1.15	-0.933820544052	123.15	123.15	122	2	122.38333333	DR
4	2	1.66666666667	120	133.64	118	87	122.18090312	DR
12	15.08	14.1040029929	106.92	133.64	99.97	196	110.88844681	DR
26	16.23	15.3446156755	105.77	133.64	99.97	114	110.70426525	DR
52	39.76	48.3463035019	82.24	133.64	80.88	141	97.03150856	DR
156	78.92	183.194057567	43.08	133.64	41.76	164	81.09567832	DR
260	87	248.571428571	35	133.64	28.45	187	60.35939361	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
1782941400	122	0	0.00	122	122	122	0
1782855000	122	0	0.00	122	122	122	0
1782768600	122	-1.15	-0.93	123.15	123.15	122	2
1782509400	123.15	0	0.00	123.15	123.15	123.15	0
1782423000	123.15	0.87	0.71	123.15	123.15	123.15	1
1782336540	122.28	-1.95	-1.57	124	124	122.16	504
1782250200	124.23	0	0.00	124.23	124.23	124.23	0
1782163800	124.23	0	0.00	124.23	124.23	124.23	0
1781904600	124.23	0	0.00	124.23	124.23	124.23	0
1781818200	124.23	0	0.00	124.23	124.23	124.23	0
1781731800	124.23	0	0.00	124.23	124.23	124.23	0
1781645400	124.23	1.23	1.00	124.23	124.23	124.23	30
1781559000	123	2.73	2.27	118	123	118	10
1781299800	120.27	0	0.00	120.27	120.27	120.27	0
1781213400	120.27	0.03	0.02	133.63999	133.63999	120.27	4
1781127000	120.24	0	0.00	120.24	120.24	120.24	0
1781040600	120.24	9.48	8.56	120	120.24	118.5	58
1780954200	110.76	0	0.00	110.76	110.76	110.76	0
1780695000	110.76	0	0.00	110.76	110.76	110.76	0
1780522200	110.76	0	0.00	110.76	110.76	110.76	0
1780435800	110.76	-0.89	-0.80	110.76	110.76	110.76	3
1780349400	111.65	-2.11	-1.85	111.65	111.65	111.65	3
1780090200	113.76	0	0.00	113.76	113.76	113.76	0
1780003800	113.76	0	0.00	113.76	113.76	113.76	0
1779917400	113.76	-0.75	-0.65	113.76	113.76	113.76	30
1779830940	114.51	0	0.00	114.51	114.51	114.51	0
1779744540	114.51	0	0.00	114.51	114.51	114.51	0
1779485340	114.51	0	0.00	114.51	114.51	114.51	0
1779398940	114.51	2.42	2.16	114.51	114.51	114.51	2
1779312540	112.09	0	0.00	112.09	112.09	112.09	0
1779226140	112.09	1.28	1.16	112.09	112.09	112.09	1000
1779139800	110.81	1.91	1.75	110.81	110.81	110.81	1000
1778880540	108.9	0	0.00	108.9	108.9	108.9	0
1778794140	108.9	-0.99	-0.90	108.9	108.9	108.9	1
1778707800	109.89	3.74	3.52	109.89	109.89	109.89	2
1778621400	106.15	0	0.00	106.15	106.15	106.15	0
1778535000	106.15	0	0.00	106.15	106.15	106.15	0
1778275800	106.15	0	0.00	106.15	106.15	106.15	0
1778189400	106.15	1.98	1.90	106.05	106.15	105.71	7
1778103000	104.17	0	0.00	104.17	104.17	104.17	0
1778016600	104.17	0	0.00	104.17	104.17	104.17	0
1777930200	104.17	3.51	3.49	104.17	104.17	104.17	6
1777584600	100.66	0	0.00	100.66	100.66	100.66	0
1777498200	100.66	0	0.00	100.66	100.66	100.66	0
1777411800	100.66	0	0.00	100.66	100.66	100.66	0
1777325400	100.66	0	0.00	100.66	100.66	100.66	0
1777066200	100.66	0.69	0.69	102.13	102.13	100.66	13
1776979800	99.97	-6.18	-5.82	100.5	100.5	99.97	11
1776893400	106.15	0	0.00	106.15	106.15	106.15	0
1776720600	106.15	-1.32	-1.23	106.15	106.15	106.15	1
1776461400	107.47	0.77	0.72	107.47	107.47	107.47	9
1776375000	106.7	-0.44	-0.41	107.58	107.58	106.7	3
1776288600	107.14	0.22	0.21	107.14	107.14	107.14	1000
1776202200	106.92	0	0.00	106.92	106.92	106.92	0
1776115800	106.92	0	0.00	106.92	106.92	106.92	0
1775856600	106.92	-2.81	-2.56	106.92	106.92	106.92	1000
1775770140	109.73	0	0.00	109.73	109.73	109.73	0
1775683740	109.73	8.23	8.11	106.77	109.73	106.77	368
1775566800	101.5	0	0.00	101.5	101.5	101.5	0
1775480400	101.5	0	0.00	101.5	101.5	101.5	0
1775134800	101.5	0	0.00	101.5	101.5	101.5	0