STMicroelectronics NV ADRhedged【STHH】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	2.3954	1.71848769639	139.39	161.04	133.22	7883	144.18912371	SP
4	30.7154	27.654092014	111.07	161.04	110.2599	4432	135.22035786	SP
12	74.0954	109.462845324	67.69	161.04	61.78	2510	117.94693612	SP
26	88.9654	168.431276032	52.82	161.04	50.7541	1447	106.77206278	SP
52	84.3054	146.669102296	57.48	161.04	43.2989	917	95.06118947	SP
156	89.7554	172.507015184	52.03	161.04	36.64	834	90.0551688	SP
260	89.7554	172.507015184	52.03	161.04	36.64	834	90.0551688	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	141.7854	-13.21	-8.53	152.29	152.29	139.88999	9267
1780612200	155	-3.13	-1.98	148.74	155.29	148.65	5460
1780525800	158.13	0.72	0.46	159.02	161.04	155.77	3362
1780439400	157.4087	20.74	15.17	147.55	158.475	147.55	5992
1780353000	136.66999	0.09	0.06	136.44999	137.01	133.22	23273
1780093800	136.5833	-0.9	-0.65	139.38999	139.87	135.63	1330
1780007400	137.483	3.18	2.37	139.16999	139.16999	134.845	2195
1779921000	134.3046	-5.82	-4.15	139.69999	139.69999	132.3	5373
1779834600	140.12	7.38	5.56	138.29	140.31	137.84	3350
1779489000	132.74	2.62	2.02	131.85	134.36	131.85	4017
1779402600	130.118	1.46	1.13	128.19999	130.118	127.52	1345
1779316200	128.659	6.72	5.51	126.72	129.043	126.35	5533
1779229800	121.9419	1.18	0.98	119.59	123.72	119.59	2850
1779143400	120.7613	-1.26	-1.04	125.04	125.04	119.82	4485
1778884200	122.0256	-5.51	-4.32	120.25	123.13	119.65	4735
1778797800	127.5383	2.64	2.11	125.21	128.02	124.9299	4086
1778711400	124.8984	10.96	9.62	120.72	124.8984	119.79	1384
1778625000	113.9357	-3.85	-3.27	115.02	115.02	110.2599	2111
1778538600	117.787	2.1	1.81	115.72	117.787	115.72	1860
1778279400	115.6911	5.48	4.98	111.07	115.78	111.07	1467
1778193000	110.2072	-3.67	-3.22	113.34	113.34	110.2072	1341
1778106600	113.8759	0.98	0.87	112.12	113.8759	111.5082	1779
1778020200	112.891	4.06	3.73	110.38	113.305	110.165	1242
1777933800	108.8317	-0.99	-0.90	111.08	111.08	108.77	1147
1777674600	109.82	1.15	1.06	108.06	110.5	108.06	2142
1777588200	108.67	4.53	4.35	104.73	108.7	104.6	6926
1777501800	104.1435	5.8	5.90	102.3	104.47	102.0902	6073
1777415400	98.3402	-1.4	-1.40	99.32	99.32	97.5	3904
1777329000	99.74	0.23	0.24	98.85	99.74	98.85	1974
1777069800	99.5051	1.18	1.20	101.62	101.62	98.55	6383
1776983400	98.33	9.67	10.90	95.24	100.33	95.24	7901
1776897000	88.6647	1.25	1.43	88.08	88.6647	87.08	401
1776810600	87.4182	0.11	0.12	88.14	88.14	87.22	256
1776724200	87.3117	0.33	0.37	86.8	87.49	86.65	425
1776465000	86.9859	5.12	6.25	85.02	87.05	84.41	3112
1776378600	81.8704	1.98	2.48	79.75	81.8704	79.75	550
1776292200	79.8888	-0.43	-0.53	80.03	80.03	79.02	1142
1776205800	80.316	0.9	1.13	80.33	80.93	79.45	2696
1776119400	79.4148	1.37	1.76	78.63	79.4148	78.3199	1090
1775860200	78.0406	0.53	0.69	78.5	78.5	78.0406	1298
1775773800	77.5079	2.12	2.81	75.69	77.5079	75.69	709
1775687400	75.391	4.1	5.75	75.34	75.391	75.34	193
1775601000	71.2902	0.1	0.15	71.52	71.52	70.12	253
1775514600	71.1863	2.1	3.04	69.04	72.52	69.04	349
1775169000	69.0874	-0.05	-0.08	66.01	69.0874	66.01	764
1775082600	69.14	-0.09	-0.13	69.02	69.59	68.925	1291
1774996200	69.2323	5.65	8.88	65.61	69.2323	65.379999	253
1774909800	63.5842	-1.93	-2.95	66.69	66.87	63.5842	504
1774650600	65.5181	-0.73	-1.10	65.41	66.209999	65.41	219
1774564200	66.25	-0.68	-1.01	66.93	68.095	66.25	1532
1774477800	66.9264	3.01	4.71	65.79	66.95	65.79	448
1774391400	63.9131	0.68	1.08	61.78	64.23	61.78	1039
1774305000	63.2308	1.39	2.25	63.06	64	63.06	226
1774045800	61.8394	-2.91	-4.49	64.95	64.95	61.8394	257
1773959400	64.747699	-2.17	-3.25	63.52	65.28	63.37	304
1773873000	66.9216	-0.79	-1.17	68.33	68.33	66.9216	265
1773786600	67.7162	0.42	0.63	68.585	68.585	67.7	287
1773700200	67.294	0.33	0.49	68.18	68.27	67.294	499
1773441000	66.9648	-0.21	-0.31	67.69	68.3	66.9648	216
1773354600	67.1728	-1.33	-1.94	69.28	69.28	67.1728	293
1773268200	68.5031	1.25	1.86	68.45	68.5031	67.67	414
1773181800	67.2545	0.01	0.02	67.33	68.4498	67.2545	586
1773095400	67.2409	4.09	6.48	63.12	67.2409	62.39	667
1772839800	63.1463	-3.79	-5.66	63.78	63.9	63.1463	264