Semco Technologies【ALSEM】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	-5.8	-10.5646630237	54.9	55.3	46.85	21452	49.83230855	DE
4	-3.9	-7.35849056604	53	59.4	46.25	29036	52.8555909	DE
12	13.1	36.3888888889	36	59.4	34.95	36453	48.92533753	DE
26	16.3	49.6951219512	32.8	59.4	30.3	22671	45.41516975	DE
52	34.1	227.333333333	15	59.4	15	21075	35.67985129	DE
156	34.1	227.333333333	15	59.4	15	21075	35.67985129	DE
260	34.1	227.333333333	15	59.4	15	21075	35.67985129	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782491400	49.1	0.75	1.55	48.2	49.45	46.85	21444
1782405000	48.35	-0.25	-0.51	49	50.9	48	24162
1782318600	48.6	-2.6	-5.08	50.7	50.8	47.15	32491
1782232200	51.2	-2.4	-4.48	52.3	52.6	50.5	14162
1782145800	53.6	-1.5	-2.72	54.9	55.3	53	14992
1781886600	55.1	1.8	3.38	54	55.3	53.9	13598
1781800200	53.3	-5.3	-9.04	58.8	59.5	52.3	37401
1781713800	58.6	2.4	4.27	57	59.4	56.9	18175
1781627400	56.2	0.9	1.63	55.8	58.5	54.4	31532
1781541000	55.3	3.3	6.35	53	55.9	53	26510
1781281800	52	0	0.00	53	53.2	50.5	20235
1781195400	52	1.8	3.59	49.25	52.4	49.25	24323
1781109000	50.2	0.5	1.01	49.4	51.5	48.45	33847
1781022600	49.7	-1.8	-3.50	51.9	53	49.05	18392
1780936200	51.5	-0.8	-1.53	47.3	51.9	46.25	21766
1780677000	52.3	0	0.00	52.3	52.3	52.3	0
1780590600	52.3	-3.2	-5.77	55	55	51.5	28817
1780504200	55.5	0	0.00	56	57	52.4	39533
1780417800	55.5	2.7	5.11	53.7	57	52.2	47798
1780331400	52.8	-1.2	-2.22	53.3	54.6	51.7	34693
1780072200	54	2	3.85	53	56.8	52.5	45903
1779985800	52	2.45	4.94	49.5	52.7	49.05	45102
1779899400	49.55	0.6	1.23	49	50	48.4	27785
1779813000	48.95	-0.45	-0.91	49.75	50.9	48.05	30428
1779726600	49.4	0.6	1.23	49.4	50.4	49	28200
1779467400	48.8	2.75	5.97	47.75	49.7	47.5	44562
1779381000	46.05	-1.25	-2.64	46.05	49.3	45.45	93582
1779294600	47.3	-2.05	-4.15	49.3	51.4	47.3	41758
1779208200	49.35	-3.05	-5.82	51.8	52.4	49.35	18863
1779121800	52.4	-1.8	-3.32	53.1	53.5	51.3	17241
1778862600	54.2	0.4	0.74	53.9	55.8	53	19883
1778776200	53.8	0	0.00	53.8	53.8	53.8	0
1778689800	53.8	0	0.00	53.8	53.8	53.8	0
1778603400	53.8	0	0.00	53.8	53.8	53.8	0
1778517000	53.8	0	0.00	53.8	53.8	53.8	0
1778257800	53.8	2.3	4.47	51	53.8	50.5	37251
1778171400	51.5	-3.2	-5.85	54	54.9	51.2	27251
1778085000	54.7	1.8	3.40	51.7	54.7	50.3	85285
1777998600	52.9	6.8	14.75	46.3	54.4	46.2	48991
1777912200	46.1	-0.85	-1.81	49	49.8	46.1	45388
1777566600	46.95	4.95	11.79	41.8	46.95	41.7	28439
1777480200	42	0.9	2.19	41.3	42.85	40.35	41686
1777393800	41.1	0	0.00	40.85	42.15	40.85	18602
1777307400	41.1	0	0.00	40.65	42.3	40.55	33624
1777048200	41.1	-2.6	-5.95	41.65	42	40.15	30215
1776961800	43.7	0	0.00	43.7	43.7	43.7	0
1776875400	43.7	0.55	1.27	43.3	45	43.2	42049
1776789000	43.15	-1.9	-4.22	45.6	45.7	41.05	41158
1776702600	45.05	-0.5	-1.10	44.9	46.2	44.4	36802
1776443400	45.55	-1.05	-2.25	46.5	46.5	43	41935
1776357000	46.6	1.3	2.87	46	47.55	45	72253
1776270600	45.3	0.3	0.67	46.95	47.55	44	69984
1776184200	45	3.6	8.70	43.4	49.6	41.8	142943
1776097800	41.4	2.9	7.53	37.6	42.55	37.5	23408
1775838600	38.5	2.1	5.77	36.8	38.9	36.35	6537
1775752200	36.4	-0.1	-0.27	36.25	36.65	35.9	3335
1775665800	36.5	2.9	8.63	36	37.5	35.75	19212
1775579400	33.6	0	0.00	33.6	33.6	33.6	0
1775147400	33.6	0	0.00	33.6	33.6	33.6	0
1775061000	33.6	0	0.00	33.6	33.6	33.6	0
1774974600	33.6	0	0.00	33.6	33.6	33.6	0
1774888200	33.6	1.4	4.35	32.1	35	32.1	7661
1774632600	32.2	-0.56	-1.71	32.759999	32.88	32.119999	4865