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	9.56	16.3000852515	58.65	69.65	57.76	IX
4	18.94	38.4412421352	49.27	69.65	47.46	IX
12	39.135	134.600171969	29.075	69.65	25.425	IX
26	44.605	188.964202499	23.605	69.65	22.75	IX
52	44.605	188.964202499	23.605	69.65	22.75	IX
156	44.605	188.964202499	23.605	69.65	22.75	IX
260	44.605	188.964202499	23.605	69.65	22.75	IX

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
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
1774373400	27.525	0.52	1.93	27.15	27.68	26.38
1774287000	27.005	0.19	0.71	25.865	27.68	25.425
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