Euronext Stmicroelectronics GR【SSMG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	4.333	7.23106705384	59.922	69.851	57.927	IX
4	16.157	33.5918333403	48.098	69.851	47.597	IX
12	35.205	121.187607573	29.05	69.851	25.503	IX
26	40.65	172.209277695	23.605	69.851	22.75	IX
52	40.65	172.209277695	23.605	69.851	22.75	IX
156	40.65	172.209277695	23.605	69.851	22.75	IX
260	40.65	172.209277695	23.605	69.851	22.75	IX

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
1780590600	66.922	-1.79	-2.60	68.407	68.537	64.295
1780504200	68.708	0.25	0.37	68.417	69.851	67.524
1780417800	68.457	8.99	15.11	62.64	68.637	62.46
1780331400	59.471	0.35	0.59	59.872	60.484	57.927
1780072200	59.12	-0.84	-1.40	59.922	61.056	58.458
1779985800	59.962	1.8	3.09	58.819	60.534	58.197
1779899400	58.167	-1.86	-3.09	61.106	61.798	56.974
1779813000	60.023	1.84	3.16	58.679	61.176	58.167
1779726600	58.187	0.08	0.14	58.679	58.679	57.074
1779467400	58.107	2.86	5.17	57.385	58.127	56.843
1779381000	55.249	-0.19	-0.34	55.821	56.262	55.088
1779294600	55.439	3.14	6.00	53.474	55.871	53.474
1779208200	52.3	-0.26	-0.50	51.237	52.952	51.057
1779121800	52.561	-0.44	-0.83	52.501	54.427	52.371
1778862600	53.002	-2.34	-4.22	53.755	53.755	51.699
1778776200	55.339	2.84	5.41	53.654	56.041	53.394
1778689800	52.501	4.71	9.86	49.678	52.732	49.678
1778603400	47.787	-2.67	-5.29	49.788	50.345	47.687
1778517000	50.455	1.29	2.63	50.024	50.987	49.638
1778257800	49.161	0.82	1.69	48.098	49.367	47.597
1778171400	48.344	-0.31	-0.64	49.412	49.537	48.048
1778085000	48.655	-0.27	-0.54	49.272	49.693	47.411
1777998600	48.921	1.82	3.86	47.161	49.091	47.06
1777912200	47.105	2.44	5.47	49.101	49.101	47.065
1777566600	44.663	-0.18	-0.39	44.663	46.128	44.608
1777480200	44.839	2.35	5.54	43.179	45.631	43.139
1777393800	42.487	0	0.00	42.487	42.487	42.487
1777307400	42.487	-1.02	-2.34	44.187	44.187	42.206
1777048200	43.505	0.56	1.31	43.079	44.393	42.648
1776961800	42.944	5.31	14.10	39.569	43.164	39.569
1776875400	37.638	-0.09	-0.23	38.09	38.556	37.573
1776789000	37.723	0.32	0.87	38.095	38.461	37.393
1776702600	37.398	0.04	0.11	37.031	37.683	37.011
1776443400	37.357	2.3	6.55	35.482	37.357	35.362
1776357000	35.061	0.54	1.57	34.75	35.061	34.178
1776270600	34.519	-0.37	-1.06	34.494	35.517	34.344
1776184200	34.89	0.96	2.84	34.479	34.905	34.228
1776097800	33.928	1.08	3.30	33.426	34.108	33.426
1775838600	32.844	0	0.00	32.844	32.844	32.844
1775752200	32.844	2.45	8.07	32.357999	32.985	32.097
1775665800	30.392	0	0.00	30.392	30.392	30.392
1775579400	30.392	1.23	4.21	30.051	31.135	29.966
1775147400	29.164	-0.85	-2.82	29.039	29.61	28.342
1775061000	30.011	1.33	4.63	29.926	30.092	29.279
1774974600	28.682	0.69	2.47	27.519	28.833	26.988
1774888200	27.99	-0.57	-2.00	28.181	28.933	27.755
1774632600	28.562	-0.81	-2.75	28.993	29.028	27.67
1774546200	29.369	0.53	1.82	29.169	29.555	28.442
1774459800	28.843	1.24	4.49	27.99	29.154	27.965
1774373400	27.604	0.52	1.92	27.228	27.76	26.456
1774287000	27.083	0.27	1.00	25.943	27.758	25.503
1774027800	26.815	-0.98	-3.51	28.185	28.49	26.815
1773941400	27.79	-1.32	-4.52	28.79	28.805	27.34
1773855000	29.105	-0.13	-0.44	29.65	30.15	29.09
1773768600	29.235	-0.13	-0.44	29.375	29.76	28.92
1773682200	29.365	0.76	2.66	29.05	29.7	28.625
1773423000	28.605	-0.35	-1.19	28.665	29.35	28.42
1773336600	28.95	-0.19	-0.63	29.075	29.75	28.61
1773250200	29.135	-0.09	-0.31	28.955	29.62	28.75
1773163800	29.225	1.56	5.62	29.03	29.67	28.47
1773077400	27.67	0.53	1.95	25.78	27.67	25.67
1772818200	27.14	-1.45	-5.06	28.61	28.61	27.02
1772731800	28.585	0.83	2.99	28.53	29.68	28.46