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	0.24	0.2	120	120.24	118.5	58	120.24	DR
4	10.35	9.41850941851	109.89	120.24	108.9	233	111.72541687	DR
12	13.47	12.6159033436	106.77	120.24	99.97	238	109.39165154	DR
26	17.34	16.8513119534	102.9	124.4	99.97	101	109.34890307	DR
52	38.96	47.9330708661	81.28	124.4	80.88	173	93.28315188	DR
156	80.42	201.958814666	39.82	124.4	39.12	163	80.5583963	DR
260	83.56	227.808069793	36.68	124.4	28.45	185	59.88640142	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
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
1775597340	101.5	0	0.00	101.5	101.5	101.5	0
1775510940	101.5	0	0.00	101.5	101.5	101.5	0
1775165340	101.5	0	0.00	101.5	101.5	101.5	0
1775078940	101.5	0	0.00	101.5	101.5	101.5	0
1774992540	101.5	0	0.00	101.5	101.5	101.5	0
1774906140	101.5	0	0.00	101.5	101.5	101.5	0
1774646940	101.5	0	0.00	101.5	101.5	101.5	0
1774560540	101.5	0	0.00	101.5	101.5	101.5	0
1774474140	101.5	0	0.00	101.5	101.5	101.5	0
1774387740	101.5	0	0.00	101.5	101.5	101.5	0
1774301340	101.5	0	0.00	101.5	101.5	101.5	0
1774042140	101.5	0	0.00	101.5	101.5	101.5	0
1773955740	101.5	0	0.00	101.5	101.5	101.5	0
1773869340	101.5	0	0.00	101.5	101.5	101.5	0
1773782940	101.5	-0.1	-0.10	102.1	102.1	101.5	12
1773696540	101.6	0	0.00	101.6	101.6	101.6	10
1773437400	101.6	0	0.00	101.6	101.6	101.6	0
1773351000	101.6	-4.11	-3.89	101.6	101.6	101.6	2
1773234000	105.71	0	0.00	105.71	105.71	105.71	0
1773147600	105.71	0	0.00	105.71	105.71	105.71	0