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	6.55	11.1927546138	58.52	69.7	57.7	5164681	64.0273774	DE
4	15.885	32.296431839	49.185	69.7	47.42	4777468	56.50333524	DE
12	35.97	123.608247423	29.1	69.7	25.4	5706049	41.0361894	DE
26	43.14	196.716826265	21.93	69.7	21.71	5307010	33.65018656	DE
52	42.07	182.913043478	23	69.7	18.212	4702968	28.72721713	DE
156	23.115	55.094744369	41.955	69.7	15.76	3631797	30.74430891	DE
260	18.895	40.9204114781	46.175	69.7	15.76	3570363	31.39115943	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
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	58.5	58.79	56.91	2747985
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	-0.06	-0.16	33.345	34.01	33.299999	3303481
1775836500	33.885	1.14	3.47	33.17	34.095	33.17	5529991
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
1774371300	27.525	0.52	1.93	27.12	27.685	26.375	3588575
1774284900	27.005	0.19	0.71	25.93	27.68	25.4	6568725
1774025700	26.815	-0.98	-3.51	28.035	28.495	26.815	10309620
1773939300	27.79	-1.32	-4.52	28.785	28.825	27.265	7162000
1773852900	29.105	-0.13	-0.44	29.66	30.15	29.08	5410060
1773766500	29.235	-0.13	-0.44	29.32	29.76	28.905	4609303
1773680100	29.365	0.76	2.66	28.935	29.705	28.595	6539452
1773420900	28.605	-0.35	-1.19	28.68	29.35	28.42	3725151
1773334500	28.95	0.54	1.92	29.1	29.79	28.605	6001262
1773212400	28.405	0	0.00	28.405	28.405	28.405	0
1773126000	28.405	0	0.00	28.405	28.405	28.405	0
1773039600	28.405	0	0.00	28.405	28.405	28.405	0
1772780400	28.405	0	0.00	28.405	28.405	28.405	0
1772694000	28.405	0	0.00	28.405	28.405	28.405	0
1772607600	28.405	0	0.00	28.405	28.405	28.405	0