ST Microelectronics【STMPA】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	-2.87	-4.29512122119	66.82	70.85	63.02	3602514	66.47208451	DE
4	5.24	8.92522568557	58.71	70.85	56.75	4170700	63.74662677	DE
12	36.465	132.672366745	27.485	70.85	26.9	3720047	51.39495497	DE
26	41.92	190.285973672	22.03	70.85	22.005	3299364	40.13729912	DE
52	39.135	157.707032037	24.815	70.85	18.906	2890968	32.66402964	DE
156	20.45	47.0114942529	43.5	70.85	15.5	2358386	31.71474615	DE
260	17.695	38.2553237488	46.255	70.85	15.5	2342003	32.66414777	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
1782145800	69.39	4.23	6.49	68.04	70.85	68.04	2831681
1781886600	65.16	0	0.00	65.16	65.16	65.16	0
1781800200	65.16	0	0.00	65.16	65.16	65.16	0
1781713800	65.16	-0.52	-0.79	65.3	66.099999	64.08	3740482
1781627400	65.68	-2.77	-4.05	66.819999	67.68	65.53	4235378
1781541000	68.45	0.7	1.03	69.38	69.45	67.72	2309494
1781281800	67.75	2.9	4.47	66.3	67.75	64.739999	3450494
1781195400	64.849999	3.52	5.74	62.45	65.51	62.45	3790380
1781109000	61.33	-4.01	-6.14	62.95	64.08	61.19	5933432
1781022600	65.34	0	0.00	65.34	65.34	65.34	0
1780936200	65.34	2.52	4.01	60.01	66.37	58.96	4019418
1780677000	62.82	-3.9	-5.85	65.29	65.34	62.72	3552916
1780590600	66.72	-1.77	-2.58	68.25	68.4	64.08	4439363
1780504200	68.49	0.21	0.31	68.28	69.72	67.29	3473038
1780417800	68.28	8.98	15.14	61.76	68.45	61.76	6527288
1780331400	59.3	0.35	0.59	59.72	60.32	57.71	3239212
1780072200	58.95	-0.85	-1.42	59.56	60.88	58.27	10440337
1779985800	59.8	1.85	3.19	58.4	60.35	58.02	2489910
1779899400	57.95	-1.89	-3.16	60.55	61.63	56.75	3664947
1779813000	59.84	1.82	3.14	58.71	61.03	57.99	2764132
1779726600	58.02	0.09	0.16	58.56	58.81	56.91	1595941
1779467400	57.93	2.85	5.17	56.98	57.97	56.67	2187030
1779381000	55.08	-0.19	-0.34	55.83	56.11	54.92	2513796
1779294600	55.27	3.12	5.98	52.9	55.84	52.9	3372562
1779208200	52.15	-0.27	-0.52	51.36	52.83	50.89	2996682
1779121800	52.42	-0.41	-0.78	52.07	54.31	51.97	3780591
1778862600	52.83	-2.33	-4.22	53.6	53.71	51.54	3697494
1778776200	55.16	2.82	5.39	53.54	55.89	53.19	4301895
1778689800	52.34	4.67	9.79	49.55	52.62	49.5	4547386
1778603400	47.675	-2.63	-5.22	49.66	50.22	47.525	3342740
1778517000	50.3	1.27	2.58	49.8	50.86	49.495	2871764
1778257800	49.035	0.78	1.62	47.91	49.24	47.415	3509471
1778171400	48.255	-0.25	-0.51	49.2	49.415	47.905	3330505
1778085000	48.5	1.5	3.18	49	49.59	47.26	4367885
1777998600	47.005	0	0.00	47.005	47.005	47.005	0
1777912200	47.005	0.99	2.15	48.005	49.24	46.925	5131983
1777566600	46.015	1.3	2.90	44.575	46.015	44.445	3186000
1777480200	44.72	2.34	5.52	42.93	45.525	42.93	4878589
1777393800	42.38	0	0.00	42.38	42.38	42.38	0
1777307400	42.38	-0.99	-2.28	43.855	44.075	42.065	2590126
1777048200	43.37	0.5	1.17	42.815	44.29	42.465	4732286
1776961800	42.87	5.41	14.44	39.105	43.145	39	7633930
1776875400	37.46	-0.15	-0.40	38.08	38.44	37.4	5354478
1776789000	37.61	0.34	0.90	37.9	38.37	37.28	2521384
1776702600	37.275	0.06	0.17	36.985	37.6	36.795	3023556
1776443400	37.21	2.26	6.47	35.35	37.21	35.235	3599356
1776357000	34.95	0.55	1.58	34.595	34.95	34.055	3485134
1776270600	34.405	-0.39	-1.11	34.55	35.425	34.245	1943615
1776184200	34.79	0.95	2.81	34.335	34.825	34.135	2970901
1776097800	33.84	1.15	3.52	33.38	34.015	33.299999	2668303
1775838600	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1775752200	32.689999	2.39	7.89	32.17	32.905	32.005	2553058
1775665800	30.3	0	0.00	30.3	30.3	30.3	0
1775579400	30.3	1.22	4.18	30	31.07	29.855	3697072
1775147400	29.085	-0.85	-2.84	29.06	29.555	28.265	2444896
1775061000	29.935	1.33	4.65	29.835	30.02	29.19	2648876
1774974600	28.605	0.69	2.47	27.485	28.785	26.9	3621160
1774888200	27.915	-0.59	-2.07	28.12	28.865	27.67	1891490
1774632600	28.505	-0.8	-2.71	29.025	29.085	27.59	3196479
1774546200	29.3	0.56	1.93	29.05	29.48	28.365	3124422
1774459800	28.745	1.24	4.49	27.875	29.1	27.85	2533609
1774373400	27.51	0.51	1.89	27.135	27.675	26.37	2029027
1774287000	27	0.08	0.30	25.905	27.695	25.405	3753840