ST Microelectronics【STMMI】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	-0.2	-0.306513409962	65.25	70.86	61.8	4860683	66.37624571	DE
4	6.53	11.1585782638	58.52	70.86	57.7	5170718	64.9753125	DE
12	36.005	123.96281632	29.045	70.86	28.26	5453686	50.81639046	DE
26	42.875	193.348365276	22.175	70.86	22.04	5449951	38.63680676	DE
52	39.015	149.855963127	26.035	70.86	18.212	4772129	31.34674681	DE
156	22.29	52.1281571562	42.76	70.86	15.76	3678920	31.51302476	DE
260	18.875	40.8770979968	46.175	70.86	15.76	3599782	32.28551031	DE

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
1782316500	63.31	-0.19	-0.30	64.31	64.89	61.8	3328203
1782230100	63.5	-5.85	-8.44	65.629999	66.2	63.03	6529656
1782143700	69.35	1.32	1.94	68.03	70.86	68.03	4306662
1781884500	68.03	0.12	0.18	67.5	68.26	67.18	5237162
1781798100	67.91	2.73	4.19	65.25	68.35	64.81	4901730
1781711700	65.18	-0.51	-0.78	65.11	66.08	64.099999	5047038
1781625300	65.69	-2.77	-4.05	66.97	67.72	65.519999	5633788
1781538900	68.46	0.7	1.03	69.34	69.45	67.72	4046346
1781279700	67.76	2.93	4.52	66.39	67.76	64.739999	5706122
1781193300	64.83	3.5	5.71	62.4	65.51	62.38	4820256
1781106900	61.33	-0.14	-0.23	62.93	64.08	61.2	6067457
1781020500	61.47	-3.88	-5.94	66	66.76	61.43	6485598
1780934100	65.349999	2.54	4.04	60.2	66.349999	59.12	5641804
1780674900	62.81	-3.92	-5.87	65.05	65.36	62.72	4705176
1780588500	66.73	-1.78	-2.60	68.35	68.4	64.069999	5133964
1780502100	68.51	0.25	0.37	68.32	69.7	67.3	4384207
1780415700	68.26	8.96	15.11	62	68.5	61.96	9065145
1780329300	59.3	0.35	0.59	59.6	60.33	57.7	3813266
1780070100	58.95	-0.84	-1.40	59.68	60.88	58.28	4428636
1779983700	59.79	1.79	3.09	58.52	60.37	58.03	4132150
1779897300	58	-1.85	-3.09	60.67	61.62	56.75	6319543
1779810900	59.85	1.83	3.15	58.47	61.04	57.99	4714141
1779724500	58.02	0.08	0.14	58.49	58.79	56.91	2706185
1779465300	57.94	2.85	5.17	56.95	57.98	56.68	3898368
1779378900	55.09	-0.19	-0.34	55.81	56.11	54.93	3264859
1779292500	55.28	3.13	6.00	53.06	55.71	53.06	4945075
1779206100	52.15	-0.26	-0.50	51.3	52.83	50.9	4219493
1779119700	52.41	-0.44	-0.83	52.16	54.3	52.15	5092366
1778860500	52.85	-2.33	-4.22	53.69	53.69	51.54	5784317
1778774100	55.18	2.83	5.41	53.5	55.89	53.18	6097303
1778687700	52.35	4.7	9.86	49.42	52.63	49.36	7026316
1778601300	47.65	-2.66	-5.29	49.665	50.22	47.535	4644856
1778514900	50.31	1.29	2.63	49.79	50.85	49.48	3915182
1778255700	49.02	0.82	1.69	47.925	49.23	47.42	3541099
1778169300	48.205	-0.31	-0.64	49.185	49.41	47.91	3515046
1778082900	48.515	-0.27	-0.54	49.04	49.56	47.255	5549389
1777996500	48.78	1.81	3.85	47.075	48.95	46.875	4665586
1777910100	46.97	0.98	2.12	48	49.985	46.91	6328681
1777564500	45.995	1.29	2.87	44.585	45.995	44.445	4779522
1777478100	44.71	2.52	5.96	42.97	45.52	42.95	7132300
1777391700	42.195	-0.17	-0.40	42.415	43.555	41.69	4949363
1777305300	42.365	-1.02	-2.34	43.96	44.09	42.07	3854287
1777046100	43.38	0.56	1.31	42.82	44.3	42.48	8952454
1776959700	42.82	5.29	14.10	39.15	43.09	39.125	15577926
1776873300	37.53	-0.09	-0.23	38.04	38.445	37.415	6147547
1776786900	37.615	0.33	0.87	37.935	38.38	37.275	4560804
1776700500	37.29	0.04	0.11	36.95	37.6	36.88	3950563
1776441300	37.25	2.29	6.55	35.43	37.25	35.205	7249060
1776354900	34.96	0.54	1.57	34.58	34.96	34.065	5543742
1776268500	34.42	-0.37	-1.06	34.535	35.425	34.245	4650172
1776182100	34.79	0.96	2.84	34.3	34.82	34.13	5231056
1776095700	33.83	1.08	3.30	33.345	34.01	33.299999	3303481
1775836500	32.75	0	0.00	32.75	32.75	32.75	0
1775750100	32.75	0.52	1.63	32.159999	32.9	32.005	4751385
1775663700	32.225	1.92	6.34	32.455	32.595	31.735	6879328
1775577300	30.305	1.23	4.21	30.005	31.065	29.855	10133564
1775145300	29.08	-0.85	-2.82	29.045	29.55	28.26	7999607
1775058900	29.925	1.33	4.63	29.7	30.02	29.18	6661940
1774972500	28.6	0.69	2.47	27.5	28.76	26.9	7223678
1774886100	27.91	-0.57	-2.00	28.12	28.855	27.67	4022725
1774630500	28.48	-0.81	-2.75	29	29.01	27.59	7212117
1774544100	29.285	0.52	1.83	29.025	29.475	28.36	7603390
1774457700	28.76	1.24	4.49	27.9	29.1	27.87	5337627