Sivers Semiconductors AB【SIVES】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780676940	78.75	-7.7	-8.91	83.4	93.45	76.9	264176
1780590540	86.45	-5.05	-5.52	79.55	86.7	75.025	589147
1780504140	91.5	-6.45	-6.58	102.65	109.4	83.9	378909
1780417740	97.95	36.65	59.79	68.6	107.7	68.6	665301
1780331280	61.3	-5.5	-8.23	71.65	71.65	58.7	1174157
1780072140	66.8	-3.47	-4.94	64.5	83.25	60.35	691738
1779985740	70.2725	-3.73	-5.04	76.65	76.65	63.5	348492
1779899340	74	-12.25	-14.20	82.75	85.5	71.325	684705
1779812880	86.25	0.6	0.70	89.05	90.4	75.85	265037
1779726480	85.65	11.45	15.43	79.85	89.2	79.3	293571
1779467340	74.2	14.61	24.51	61.6	74.75	61.075	515737
1779380940	59.59353	5.14	9.45	54	61.05	53.35	121988
1779294540	54.45	8.75	19.15	48.1	54.65	47.7	578163
1779208140	45.69894	-2.9	-5.97	51.1	51.1	45.34	437340
1779121740	48.6	-7.2	-12.90	53.05	54.85	48.44	336756
1778862540	55.8	-0.3	-0.53	54.9	59.7	51.9	612640
1778776140	56.1	0	0.00	56.1	56.1	56.1	0
1778689740	56.1	13.61	32.03	45.82	56.6	45.09	454294
1778603400	42.49	-6.43	-13.14	48.18	48.4	42.3	259462
1778516940	48.92	5.38	12.36	47.14	49.48	38.78	483349
1778257740	43.54	-6.28	-12.61	45	46.26	42.78	433880
1778171340	49.82	1.56	3.23	50.7	50.7	42.2	343412
1778084940	48.26	-5.62	-10.42	55.65	58.05	45.68	389228
1777998540	53.875	-1.63	-2.93	54.05	59.1	48.77	342347
1777912140	55.5	16.86	43.63	44.6	55.5	43.96	674909
1777652940	38.64	0	0.00	38.64	38.64	38.64	0
1777566540	38.64	-0.36	-0.92	39	44.65	38.32	397820
1777480140	39	6.98	21.80	33.32	39.06	31.18	206163
1777393740	32.02	2.62	8.91	31.58	33.38	29.5	671977
1777307340	29.4	-2.44	-7.66	34.4	38.96	28.28	728711
1777048140	31.84	3.18	11.10	30.12	32.72	29.77	331754
1776961740	28.66	-1.7	-5.60	29.55	29.94	25.8	470189
1776875340	30.36	-2.92	-8.77	30.68	33.8	28.8	397046
1776788940	33.28	2.2	7.08	29.66	33.36	26.5	746057
1776702540	31.08	7.48	31.69	23.36	31.18	22.54	1731531
1776443340	23.6	0.94	4.15	24.36	26.28	20.84	822741
1776356940	22.66	2.02	9.79	22.46	23.67	20.54	911249
1776270540	20.64	4.89	31.05	18.2	22.3	18.02	417962
1776184140	15.75	-0.83	-4.98	17.705	18.21	15.67	423233
1776097740	16.575	3.32	25.05	12.9	16.8	12.705	536129
1775838540	13.255	1.87	16.37	11.84	13.54	11.23	240823
1775752200	11.39	-0.42	-3.56	11.53	12.34	10.89	113511
1775665740	11.81	2.14	22.13	10.95	12.17	10.85	231616
1775579340	9.67	-0.24	-2.37	11.26	11.26	9.5	113517
1775492940	9.905	0	0.00	9.905	9.905	9.905	0
1775233740	9.905	0	0.00	9.905	9.905	9.905	0
1775147340	9.905	-1.16	-10.44	10.5	10.5	9.905	67203
1775060940	11.06	0.33	3.08	11.44	11.97	10.63	183892
1774974540	10.73	0.69	6.87	9.31	11.46	9.125	252884
1774888140	10.04	0.03	0.30	10.9	12.46	10.02	332180
1774632540	10.01	-1.19	-10.63	10.5	10.67	8.1199999	856875
1774546140	11.2	-3.21	-22.28	13.36	14.27	11.08	553693
1774459740	14.41	2.03	16.40	11.93	15.4	11.7	520517
1774373340	12.38	0.94	8.22	12.13	12.8	10.4	598086
1774286940	11.44	2.93	34.43	8.08	11.74	8.06	518192
1774027740	8.51	-1.88	-18.09	10.21	10.31	7.79	1874652
1773941340	10.39	1.38	15.25	9.73	11.94	9.395	973381
1773854940	9.015	2.03	28.97	7.445	9.015	7.4425	906580
1773768540	6.99	-0.01	-0.14	7.44	7.7	6.505	629078
1773682140	7	2.69	62.53	4.39	7.02	4.39	816486
1773422940	4.307	0.23	5.56	4.074	4.3099999	4.074	6736
1773336540	4.08	-0.03	-0.68	3.934	4.22	3.934	6135
1773250140	4.108	0.47	12.80	3.91	4.291	3.822	88313
1773162900	3.642	0.17	4.84	3.536	3.642	3.528	25507
1773076500	3.474	-0.11	-2.96	3.45	3.488	3.45	19104
1772817300	3.58	0.18	5.36	3.572	3.59	3.498	21823