Synthomer Plc【SYNT】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	-10.8	-9.40766550523	114.8	121.4	100	1014236	111.03356971	DE
4	-3.2	-2.98507462687	107.2	121.4	94.9	1124384	106.42006301	DE
12	85.8	471.428571429	18.2	121.4	17.26	1788654	66.13286018	DE
26	44	73.3333333333	60	121.4	16.7	1472766	50.30987588	DE
52	-4.8	-4.41176470588	108.8	123.6	16.7	1144577	58.14677675	DE
156	7.5	7.77202072539	96.5	806.7	16.7	1008382	98.50470209	DE
260	-439	-80.847145488	543	806.7	16.7	1189773	167.66333051	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
1780677000	103.2	-5.8	-5.32	109.4	109.4	102	1030710
1780590600	109	-3	-2.68	114.8	114.8	108	709472
1780504200	112	-4	-3.45	114.6	117	110	1257606
1780417800	116	4	3.57	114	121.4	113	1574431
1780331400	112	3.2	2.94	114.8	116.2	110.4	498959
1780072200	108.8	-2.2	-1.98	109	111.2	107	622097
1779985800	111	-2.6	-2.29	116	116	109.8	502891
1779899400	113.6	0.2	0.18	113.6	118.2	111.6	1120035
1779813000	113.4	6.6	6.18	108.8	115	105.6	1172576
1779467400	106.8	6.6	6.59	100.2	109.4	100.2	1488842
1779381000	100.2	1.2	1.21	102.8	102.8	96.7	2205450
1779294600	99	-6.4	-6.07	105.2	105.2	98.5	981144
1779208200	105.4	3.4	3.33	100	111.6	100	1500228
1779121800	102	-1.2	-1.16	102	107	94.9	1786558
1778862600	103.2	-2.2	-2.09	103	105.6	102.6	365222
1778776200	105.4	1.4	1.35	109	109	99.6	558538
1778689800	104	2.2	2.16	108	111	104	1215127
1778603400	101.8	-1.8	-1.74	103.8	104.2	99.6	577095
1778517000	103.6	3	2.98	107.2	111	101.8	2196310
1778257800	100.6	-4.8	-4.55	103.4	115	99	2983030
1778171400	105.4	22.7	27.45	88.3	105.4	88.3	2767575
1778085000	82.7	-5	-5.70	85.8	92.1	82.7	1246363
1777998600	87.7	-9.3	-9.59	100	104	85	3749800
1777653000	97	28.1	40.78	69.5	105	69.5	11875162
1777566600	68.9	18.7	37.25	56.1	68.9	54	7407041
1777480200	50.2	5.1	11.31	46.8	52.6	45.1	910560
1777393800	45.1	0.25	0.56	46.8	46.8	45.1	293573
1777307400	44.85	-0.35	-0.77	44.8	45.75	44.8	276971
1777048200	45.2	-0.95	-2.06	46	46.75	45.2	342063
1776961800	46.15	-2	-4.15	47.4	47.45	46.15	311360
1776875400	48.15	-0.55	-1.13	47	50.3	47	399384
1776789000	48.7	-3.3	-6.35	52.1	52.1	48	1461526
1776702600	52	-4.3	-7.64	57.3	60.2	52	1127228
1776443400	56.3	5.3	10.39	52.5	56.3	52	1053880
1776357000	51	1.85	3.76	49.2	52.7	49.2	726518
1776270600	49.15	-2.25	-4.38	51.1	52.4	49	756183
1776184200	51.4	3.3	6.86	49	51.4	48.85	885143
1776097800	48.1	1.25	2.67	46.25	48.8	46.25	288971
1775838600	46.85	-1.65	-3.40	49	50.6	46	995068
1775752200	48.5	4.7	10.73	45	48.95	45	1098685
1775665800	43.8	1.1	2.58	45.5	45.5	43.5	503498
1775579400	42.7	4	10.34	38.85	45.4	38.85	1014673
1775147400	38.7	-1.9	-4.68	41.85	41.95	38.7	603435
1775061000	40.6	0	0.00	40.6	41.8	38.45	1029035
1774974600	40.6	-4.4	-9.78	46	47.4	39.1	1665329
1774888200	45	9	25.00	35	47.95	35	5006401
1774632600	36	6.15	20.60	30.4	37.05	30	4278038
1774546200	29.85	2.45	8.94	28	30.3	26.9	1746092
1774459800	27.4	2.35	9.38	26.5	27.6	26	900005
1774373400	25.05	-0.15	-0.60	24.5	26	24.3	1268759
1774287000	25.2	-1.8	-6.67	28	28	25.05	1569520
1774027800	27	1	3.85	27.8	29.2	25.25	2864112
1773941400	26	8	44.44	25.1	35	23	12720540
1773855000	18	0.06	0.33	18.32	18.7	18	563254
1773768600	17.94	-0.46	-2.50	18.4	18.5	17.26	472202
1773682200	18.4	0.34	1.88	18.2	18.6	18.2	564877
1773423000	18.06	0.24	1.35	17.6	18.2	16.7	1201371
1773336600	17.82	-0.88	-4.71	18.7	18.7	17.5	739817
1773250200	18.7	-0.82	-4.20	19.62	19.88	18.7	233157
1773163800	19.52	-1.33	-6.38	20.9	20.9	19.22	557504
1773077400	20.85	2.91	16.22	18	21.7	17.6	2689447