Euronext Stmicroelectronics PR【SSMP】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	0.64	0.977995110024	65.44	70.82	61.8	IX
4	7.43	12.6683716965	58.65	70.82	57.76	IX
12	36.115	120.523944602	29.965	70.82	29.88	IX
26	42.475	179.940690532	23.605	70.82	22.75	IX
52	42.475	179.940690532	23.605	70.82	22.75	IX
156	42.475	179.940690532	23.605	70.82	22.75	IX
260	42.475	179.940690532	23.605	70.82	22.75	IX

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
1782318600	63.31	-0.19	-0.30	64.37	64.89	61.8
1782232200	63.5	-5.85	-8.44	65.459999	66.2	63.15
1782145800	69.35	1.44	2.12	68.25	70.82	68.25
1781886600	67.91	0	0.00	67.91	67.91	67.91
1781800200	67.91	2.73	4.19	65.44	68.32	64.849999
1781713800	65.18	-0.51	-0.78	65.069999	66.08	64.16
1781627400	65.69	-2.77	-4.05	66.95	67.67	65.56
1781541000	68.46	0.7	1.03	68.97	69.44	67.72
1781281800	67.76	2.93	4.52	66.269999	67.76	64.739999
1781195400	64.83	3.5	5.71	62.83	65.48	62.81
1781109000	61.33	-4.02	-6.15	62.92	64	61.23
1781022600	65.349999	0	0.00	65.349999	65.349999	65.349999
1780936200	65.349999	2.54	4.04	60.1	66.349999	60.1
1780677000	62.81	-3.92	-5.87	65.239999	65.3	62.74
1780590600	66.73	-1.78	-2.60	68.21	68.34	64.11
1780504200	68.51	0.25	0.37	68.22	69.65	67.33
1780417800	68.26	8.96	15.11	62.46	68.44	62.28
1780331400	59.3	0.35	0.59	59.7	60.31	57.76
1780072200	58.95	-0.84	-1.40	59.75	60.88	58.29
1779985800	59.79	1.79	3.09	58.65	60.36	58.03
1779899400	58	-1.85	-3.09	60.93	61.62	56.81
1779813000	59.85	1.83	3.15	58.51	61	58
1779726600	58.02	0.08	0.14	58.51	58.51	56.91
1779467400	57.94	2.85	5.17	57.22	57.96	56.68
1779381000	55.09	-0.19	-0.34	55.66	56.1	54.93
1779294600	55.28	3.13	6.00	53.32	55.71	53.32
1779208200	52.15	-0.26	-0.50	51.09	52.8	50.91
1779121800	52.41	-0.44	-0.83	52.35	54.27	52.22
1778862600	52.85	-2.33	-4.22	53.6	53.6	51.55
1778776200	55.18	2.83	5.41	53.5	55.88	53.24
1778689800	52.35	4.7	9.86	49.535	52.58	49.535
1778603400	47.65	-2.66	-5.29	49.645	50.2	47.55
1778517000	50.31	1.29	2.63	49.88	50.84	49.495
1778257800	49.02	0.82	1.69	47.96	49.225	47.46
1778171400	48.205	-0.31	-0.64	49.27	49.395	47.91
1778085000	48.515	-0.27	-0.54	49.13	49.55	47.275
1777998600	48.78	1.81	3.85	47.025	48.95	46.925
1777912200	46.97	2.44	5.47	48.96	48.96	46.93
1777566600	44.535	-0.18	-0.39	44.535	45.995	44.48
1777480200	44.71	2.35	5.54	43.055	45.5	43.015
1777393800	42.365	0	0.00	42.365	42.365	42.365
1777307400	42.365	-1.02	-2.34	44.06	44.06	42.085
1777048200	43.38	0.56	1.31	42.955	44.265	42.525
1776961800	42.82	5.29	14.10	39.455	43.04	39.455
1776875400	37.53	-0.09	-0.23	37.98	38.445	37.465
1776789000	37.615	0.33	0.87	37.985	38.35	37.285
1776702600	37.29	0.04	0.11	36.925	37.575	36.905
1776443400	37.25	2.29	6.55	35.38	37.25	35.26
1776357000	34.96	0.54	1.57	34.65	34.96	34.08
1776270600	34.42	-0.37	-1.06	34.395	35.415	34.245
1776184200	34.79	0.96	2.84	34.38	34.805	34.13
1776097800	33.83	1.08	3.30	33.33	34.01	33.33
1775838600	32.75	0	0.00	32.75	32.75	32.75
1775752200	32.75	2.45	8.07	32.265	32.89	32.005
1775665800	30.305	0	0.00	30.305	30.305	30.305
1775579400	30.305	1.23	4.21	29.965	31.045	29.88
1775147400	29.08	-0.85	-2.82	28.955	29.525	28.26
1775061000	29.925	1.33	4.63	29.84	30.005	29.195
1774974600	28.6	0.69	2.47	27.44	28.75	26.91
1774888200	27.91	-0.57	-2.00	28.1	28.85	27.675
1774632600	28.48	-0.81	-2.75	28.91	28.945	27.59
1774546200	29.285	0.52	1.83	29.085	29.47	28.36
1774459800	28.76	1.24	4.49	27.91	29.07	27.885