SK Telecom Co Ltd【SKM】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	4.09	11.2054794521	36.5	47.1794	35.67	3766277	42.85684878	CS
4	3.75	10.1791530945	36.84	47.1794	35.62	2882929	39.72929952	CS
12	11.9	41.4778668526	28.69	47.1794	27.91	2049895	36.99477453	CS
26	20.24	99.4594594595	20.35	47.1794	19.66	1750288	32.61733527	CS
52	19.68	94.1176470588	20.91	47.1794	19.66	1114966	30.09573867	CS
156	19.69	94.2105263158	20.9	47.1794	18.52	583875	26.90449435	CS
260	8.47	26.3698630137	32.12	48.47	18.26	524580	26.05318829	CS

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
1780526400	45.04	-0.96	-2.09	45.53	45.83	44.79	2290997
1780440000	46	1.57	3.53	44.8	47.1794	44.44	3818793
1780353600	44.43	7.09	18.99	40.6	44.7896	39.49	7709906
1780094400	37.34	0.54	1.47	37.54	38.08	36.96	2262166
1780008000	36.8	0.1	0.27	36.5	37.55	35.67	2749525
1779921600	36.7	-1.94	-5.02	37.54	37.8326	36.17	3855593
1779835200	38.64	0.88	2.33	38.175	38.96	38.055	3954660
1779489600	37.76	-1.32	-3.38	38.3	38.51	37.65	1777587
1779403200	39.08	1.12	2.95	37.92	39.53	37.78	1688495
1779316800	37.96	0.82	2.21	37.12	38.52	36.6451	2192868
1779230400	37.14	0.13	0.35	36	37.75	35.62	2500049
1779144000	37.01	-1.25	-3.27	38.09	38.35	36.36	1995767
1778884800	38.26	-0.42	-1.09	37.3	39.26	36.87	2625190
1778798400	38.68	-0.95	-2.40	39	39.59	38.15	2841977
1778712000	39.63	0.56	1.43	39.5	39.963	39.07	1810454
1778625600	39.07	-0.03	-0.08	38.71	39.97	37.942	2965906
1778539200	39.1	1.23	3.25	38.39	39.34	38.09	3203865
1778280000	37.87	1.57	4.33	36.26	38	35.87	2548071
1778193600	36.3	-0.58	-1.57	36.84	37.66	35.9	1983787
1778107200	36.88	-0.92	-2.43	37.4	37.505	36.37	1634536
1778020800	37.8	1.32	3.62	36.74	37.94	36.685	1442387
1777934400	36.48	-0.52	-1.41	36.93	37.41	36.39	1544969
1777675200	37	-0.41	-1.10	37.97	38.15	36.89	1203294
1777588800	37.41	1.04	2.86	36.3	37.63	35.84	2169245
1777502400	36.37	-0.4	-1.09	36.36	36.54	35.86	1479640
1777416000	36.77	-0.51	-1.37	36.79	36.97	36.135	1659450
1777329600	37.28	-0.76	-2.00	37.53	38.0772	37	2618351
1777070400	38.04	0.08	0.21	37.75	38.2994	36.5867	2481076
1776984000	37.96	-0.86	-2.22	37.8	38.7	37.31	2628129
1776897600	38.82	0.2	0.52	38.26	39.32	38.182	2143547
1776811200	38.62	0.51	1.34	38.9	40.49	38.43	2441455
1776724800	38.11	0.27	0.71	36.99	40.155	36.96	3530328
1776465600	37.84	0.56	1.50	37.26	38.18	36.91	1594375
1776379200	37.28	0.93	2.56	36.35	37.57	36.1201	1892597
1776292800	36.35	-0.26	-0.71	37.22	37.57	36.26	1914513
1776206400	36.61	0.51	1.41	36.42	36.8	35.64	1528044
1776120000	36.1	-0.31	-0.85	34.93	36.28	34.92	2133245
1775860800	36.41	0.8	2.25	36.05	36.77	35.21	1917762
1775774400	35.61	1.21	3.52	35.29	36.165	34.82	2019545
1775688000	34.4	2.26	7.03	34.01	35.2421	33.805	2806912
1775601600	32.14	1.92	6.35	30.65	32.34	30.61	2267073
1775515200	30.22	0.64	2.16	30.06	30.38	29.69	651781
1775169600	29.58	0.19	0.65	28.7	29.66	28.5	1011644
1775083200	29.39	0.1	0.34	29.3	29.673	29.25	994903
1774996800	29.29	0.68	2.38	28.35	29.31	28.21	1186900
1774910400	28.61	-1.31	-4.38	29.22	29.45	28.49	1210013
1774651200	29.92	0.72	2.47	29.64	30.325	29.51	1493938
1774564800	29.2	-1.18	-3.88	29.7	29.92	29.18	1065715
1774478400	30.38	-0.47	-1.52	30.35	30.87	30	1603499
1774392000	30.85	1.97	6.82	29.09	31.385	29.08	2369878
1774305600	28.88	0.44	1.55	28.65	28.99	28.4	765215
1774046400	28.44	-0.69	-2.37	28.99	29.15	28.29	856841
1773960000	29.13	-0.17	-0.58	28.9	29.2	28.55	995858
1773873600	29.3	-0.47	-1.58	29.66	29.84	29.26	1039088
1773787200	29.77	0.63	2.16	29.87	30.17	29.57	1164245
1773700800	29.14	1.07	3.81	28.7	29.46	28.555	871537
1773441600	28.07	-0.16	-0.57	28.68	28.68	27.99	706072
1773355200	28.23	-0.83	-2.86	28.69	28.69	27.91	1080671
1773268800	29.06	-0.78	-2.61	29.86	29.87	28.985	1004374
1773182400	29.84	0.15	0.51	29.59	30.19	29.29	1479952
1773096000	29.69	0.98	3.41	28.57	29.79	28.105	1377961
1772840400	28.71	-0.74	-2.51	28.78	29.02	28.11	2498614
1772754000	29.45	-2.05	-6.51	29.6	30.45	29.05	3584323
1772667600	31.5	2.22	7.58	29.39	31.65	29.16	5760013