Silvaco Group Inc【SVCO】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	0.27	2.20588235294	12.24	14.39	11.08	615352	12.48748896	CS
4	0.11	0.887096774194	12.4	14.39	10.45	669949	12.22509081	CS
12	5.17	70.4359673025	7.34	14.39	6.92	520493	11.2329	CS
26	8.41	205.12195122	4.1	14.39	3.07	463647	8.41433954	CS
52	7.52	150.701402806	4.99	14.39	3.07	303706	7.53849892	CS
156	-8.49	-40.4285714286	21	21.59	3.07	285682	9.51348509	CS
260	-8.49	-40.4285714286	21	21.59	3.07	285682	9.51348509	CS

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	出来高
1782945300	12.79	-1	-7.25	13.36	14.39	12.73	596517
1782858900	13.79	1.39	11.21	12.14	13.84	11.9	522173
1782772500	12.4	0.44	3.68	11.94	12.44	11.28	400697
1782513300	11.96	0.01	0.08	11.65	12.185	11.32	1153829
1782426900	11.95	0.13	1.10	12.24	12.4	11.08	403394
1782340500	11.82	-1.06	-8.23	12.83	12.99	11.33	606026
1782254100	12.88	-0.32	-2.42	12.24	13.17	12	684027
1782167700	13.2	-0.15	-1.12	13	13.97	12.91	546695
1781822100	13.35	0.72	5.70	12.8	13.51	11.98	700248
1781735700	12.63	0.65	5.43	11.93	12.8	11.83	437896
1781649300	11.98	-0.27	-2.20	12.5	12.95	11.94	658766
1781562900	12.25	0.08	0.66	12.21	12.37	10.89	621650
1781303700	12.17	0.7	6.10	11.38	12.25	10.45	517027
1781217300	11.47	-0.01	-0.09	11.41	11.9599	10.9	570783
1781130900	11.48	0.07	0.61	11.17	12.3449	11.1144	511991
1781044500	11.41	-0.08	-0.70	11.96	12.39	10.77	732537
1780958100	11.49	0.19	1.68	11.58	12.3	11.21	776118
1780698900	11.3	-1.78	-13.61	13.07	13.08	11.02	1297615
1780612500	13.08	0.4	3.15	12.4	13.6321	11.95	990894
1780526100	12.68	0.51	4.19	13.1	14.14	12.5	2175599
1780439700	12.17	1.5	14.06	10.4	12.23	10.22	1404647
1780353300	10.67	1.01	10.46	9.8699999	10.69	9.74	438658
1780094100	9.66	-0.01	-0.10	9.8	9.8	9.24	283917
1780007700	9.67	-0.13	-1.33	9.85	9.975	9.6	180527
1779921300	9.8	-0.02	-0.20	9.91	10.07	9.66	252284
1779834900	9.82	0.08	0.82	9.93	9.93	9.59	279148
1779489300	9.74	0.26	2.74	9.6	9.9499	9.27	553061
1779402900	9.48	0.18	1.94	9.26	9.515	9.01	482784
1779316500	9.3	0.04	0.43	9.26	9.53	9.07	322043
1779230100	9.26	-0.19	-2.01	9.4	9.49	8.95	387731
1779143700	9.45	-0.64	-6.34	10.15	10.15	9.232	505116
1778884500	10.09	-0.57	-5.35	10.66	10.78	10.02	350212
1778798100	10.66	-0.01	-0.09	10.7	11.0845	10.44	574419
1778711700	10.67	0.01	0.09	10.61	10.76	10.23	322627
1778625300	10.66	-0.47	-4.22	10.95	11.145	10.37	427292
1778538900	11.13	-0.36	-3.13	11.91	12.47	10.89	530842
1778279700	11.49	-0.57	-4.73	12.06	12.41	10.75	533137
1778193300	12.06	-0.4	-3.21	12.5	12.805	11.75	538584
1778106900	12.46	0.41	3.40	12.06	12.5	11.83	496178
1778020500	12.05	0.46	3.97	11.73	12.19	11.51	310825
1777934100	11.59	0.39	3.48	11.17	11.9399	11.03	523826
1777674900	11.2	0.99	9.70	10.2	11.21	10.13	445350
1777588500	10.21	0.34	3.44	9.8699999	10.4	9.535	309625
1777502100	9.8699999	-0.13	-1.30	9.98	10.18	9.74	234575
1777415700	10	-0.57	-5.39	10.32	10.375	9.56	464330
1777329300	10.57	0.64	6.45	10	10.575	9.96	419277
1777070100	9.93	0.89	9.85	9.15	9.988	9.14	408728
1776983700	9.0399999	0.21	2.38	8.7	9.1353	8.39	448696
1776897300	8.83	0.1	1.15	8.86	8.95	8.6036	150540
1776810900	8.73	-0.07	-0.80	8.86	8.91	8.59	285095
1776724500	8.8	0.27	3.17	8.52	8.9	8.48	263870
1776465300	8.53	0.09	1.07	8.58	8.6999	8.46	280780
1776378900	8.44	0.12	1.44	8.44	8.5896	8.35	298388
1776292500	8.32	0.44	5.58	7.9	8.6	7.88	376790
1776206100	7.88	0.48	6.49	7.44	8.0399999	7.422	503900
1776119700	7.4	0.16	2.21	7.11	7.56	6.92	324123
1775860500	7.24	-0.1	-1.36	7.36	7.36	7.08	184453
1775774100	7.34	-0.01	-0.14	7.34	7.39	7.18	188673
1775687700	7.35	-0.01	-0.14	7.62	7.62	7.19	293458
1775601300	7.36	0.16	2.22	7.15	7.44	6.98	334462
1775514900	7.2	0.01	0.14	7.33	7.56	7.14	340318
1775169300	7.19	0.01	0.14	7.03	7.28	6.81	258985