SOITEC【SOI】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	6.6	5.9620596206	110.7	125.2	108	341115	115.35247512	DE
4	-34.7	-22.8289473684	152	160.4	105.5	434005	126.35690635	DE
12	55.3	89.1935483871	62	200.5	61.06	607979	131.72053762	DE
26	88.82	311.867977528	28.48	200.5	23.5	471180	98.33733256	DE
52	66.98	133.108108108	50.32	200.5	22.64	336954	80.50242397	DE
156	-38.1	-24.5173745174	155.4	200.5	22.64	178865	85.72503232	DE
260	-69.9	-37.3397435897	187.2	243	22.64	135790	102.27734639	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
1783009800	116.65	0	0.00	116.65	116.65	116.65	0
1782923400	116.65	-0.65	-0.55	116.75	124.45	113.375	309543
1782837000	117.3	3	2.62	118.85	119.3	113.25	230233
1782750600	114.3	-0.05	-0.04	118.65	125.2	111.15	466001
1782491400	114.35	2.1	1.87	110.7	114.35	108	358682
1782405000	112.25	4.95	4.61	117.55	120.9	108.1	524563
1782318600	107.3	-13.1	-10.88	122.1	122.85	105.5	431118
1782232200	120.4	-9.05	-6.99	124.35	125.6	114.35	407147
1782145800	129.44999	12.95	11.12	120.9	132.5	118.6	311323
1781886600	116.5	0	0.00	116.5	116.5	116.5	0
1781800200	116.5	-8.2	-6.58	123	125	114.1	698203
1781713800	124.7	-3.95	-3.07	129.6	130.69999	124.1	312748
1781627400	128.65	-10.15	-7.31	135.9	140.19999	127.25	279218
1781541000	138.8	1.45	1.06	139	142.9	132.44999	441475
1781281800	137.35	8.75	6.80	134.19999	137.35	127.8	342013
1781195400	128.6	3.25	2.59	129.75	133.35	127.05	433290
1781109000	125.35	-14.8	-10.56	137.25	137.8	118.5	936562
1781022600	140.15	-16.3	-10.42	159.94999	160.4	140.15	444225
1780936200	156.44999	9.8	6.68	138.15	158.8	137.3	558104
1780677000	146.65	-9.85	-6.29	152	152.55	145.3	327647
1780590600	156.5	-9.2	-5.55	161.05	162.55	149.1	512760
1780504200	165.69999	12.65	8.27	154.5	166.75	153.1	673201
1780417800	153.05	5.85	3.97	147.19999	157.44999	143.94999	606843
1780331400	147.19999	-30.35	-17.09	179	179.35	147.19999	823105
1780072200	177.55	-14.65	-7.62	191.3	200.5	175.5	511480
1779985800	192.2	38	24.64	159.94999	193.3	157.5	950641
1779899400	154.19999	-12.5	-7.50	163.8	167.75	151.35	499312
1779813000	166.69999	-9.6	-5.45	172	175	164.4	563812
1779726600	176.3	-1.05	-0.59	179.3	182	173.15	289004
1779467400	177.35	10.75	6.45	169.4	178.9	168.7	359578
1779381000	166.6	8.6	5.44	161.85	169.3	157.69999	357940
1779294600	158	14.85	10.37	148	160.69999	147	579871
1779208200	143.15	2.9	2.07	143.5	150.25	138	393617
1779121800	140.25	-7.8	-5.27	144	149.69999	139.65	305448
1778862600	148.05	-3.85	-2.53	141	151.75	136.1	538593
1778776200	151.9	-3.95	-2.53	155.85	157.75	149.9	259165
1778689800	155.85	11.15	7.71	154.44999	159.8	149.25	394478
1778603400	144.69999	-17	-10.51	159.75	161.5	142	601885
1778517000	161.69999	-9.65	-5.63	171.1	180	159.15	744456
1778257800	171.35	20.6	13.67	156	173.8	152.05	854912
1778171400	150.75	3.9	2.66	151.5	158.44999	144.8	586974
1778085000	146.85	-11.05	-7.00	161	161.9	138.6	1132467
1777998600	157.9	4.4	2.87	150	159.25	135.44999	1041908
1777912200	153.5	26.55	20.91	139.6	153.55	138	871124
1777566600	126.95	13.85	12.25	118.15	131.8	118.05	1249171
1777480200	113.1	3.55	3.24	101.35	113.95	100.85	687489
1777393800	109.55	0	0.00	109.55	109.55	109.55	0
1777307400	109.55	-3.1	-2.75	113	113.2	104.65	487469
1777048200	112.65	6.05	5.68	106.8	116.9	101.55	519749
1776961800	106.6	-3.1	-2.83	109.45	113	103.65	657311
1776875400	109.7	8.95	8.88	97.48	117	96.1	910027
1776789000	100.75	0.75	0.75	97.78	105.55	95.9	885725
1776702600	100	2.18	2.23	99.68	114.55	98.66	1544783
1776443400	97.82	12.34	14.44	86.46	101.45	85.8	1352720
1776357000	85.48	8.66	11.27	78.64	86.5	78.24	829167
1776270600	76.82	4.48	6.19	74	80.24	72.62	928668
1776184200	72.34	7.7	11.91	66.3	73	66.3	705812
1776097800	64.64	11.08	20.69	62	66.2	61.06	416091
1775838600	53.56	0	0.00	53.56	53.56	53.56	0
1775752200	53.56	-0.66	-1.22	53.86	54.22	51.94	189682
1775665800	54.22	5.22	10.65	53.62	55.64	52	581665
1775579400	49	-1	-2.00	49.57	51.54	48.55	336714