Sociedad Quimica y Minera de Chile SA【SQM】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	4.3946	5.8885166823	74.63	85.395	74.63	1246382	82.84152623	CS
4	-1.8404	-2.27589191863	80.865	87.52	72.27	1293173	80.48801043	CS
12	1.2846	1.65243118086	77.74	98	72.27	1344739	84.81741749	CS
26	12.6146	18.9950308688	66.41	98	65.65	1344492	79.8972101	CS
52	46.8646	145.723258706	32.16	98	31.9	1449934	61.9465866	CS
156	7.3446	10.2463727679	71.68	98	29.36	1305130	52.67340357	CS
260	35.2446	80.5038830516	43.78	115.76	29.36	1442489	63.83124659	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
1781822400	79.69	-3.3	-3.98	81.93	82.33	77.98	1969006
1781736000	82.99	-0.12	-0.14	83.2	85.395	82.5	1021065
1781649600	83.11	-0.16	-0.19	82.62	84.06	82.395	861667
1781563200	83.27	-0.85	-1.01	84.4	85.15	81.6	1749634
1781304000	84.12	3.68	4.57	82.57	85.11	82.215	1390293
1781217600	80.44	6.2	8.35	74.63	80.8	74.63	1211376
1781131200	74.24	-1.42	-1.88	74.36	76.3	73.66	1188797
1781044800	75.66	2.9	3.99	75.3	75.92	72.9	1456571
1780958400	72.76	-2.67	-3.54	76	76	72.27	1238869
1780699200	75.43	-2.26	-2.91	77.21	77.3	74.63	1253344
1780612800	77.69	-0.89	-1.13	77.73	79.145	77.02	969154
1780526400	78.58	-2.26	-2.80	80.19	80.68	78.47	1868537
1780440000	80.84	-2.58	-3.09	81.45	82.33	78.53	1909327
1780353600	83.42	-2.45	-2.85	84.82	85.17	82.03	817517
1780094400	85.87	1.82	2.17	83.51	87.52	83.51	1124954
1780008000	84.05	0.11	0.13	84	84.44	83.03	1346005
1779921600	83.94	3.51	4.36	78.03	84.93	78.01	2617959
1779835200	80.43	0.25	0.31	81.06	82.18	80.09	1105877
1779489600	80.18	0.89	1.12	79.51	81.285	79.22	924818
1779403200	79.29	-2.09	-2.57	80.865	81.16	79.09	515872
1779316800	81.38	0.93	1.16	80.92	81.54	79.89	932463
1779230400	80.45	-2.21	-2.67	81.43	81.675	79	1054059
1779144000	82.66	-1.6	-1.90	84.93	85.065	82.17	1087974
1778884800	84.26	-2.54	-2.93	84	84.87	82.635	1342075
1778798400	86.8	-4.82	-5.26	90	90.25	86.17	1231424
1778712000	91.62	-3.01	-3.18	94.63	95.74	90.551	916744
1778625600	94.63	1.21	1.30	91.55	95.0897	90.96	879820
1778539200	93.42	2.03	2.22	93.87	95.41	92.6725	1352477
1778280000	91.39	-0.21	-0.23	91.08	92.72	89.77	989456
1778193600	91.6	-1.86	-1.99	96	98	91.55	1478049
1778107200	93.46	0.82	0.89	93.96	95.56	91.8	1508514
1778020800	92.64	2.89	3.22	91.65	94.911	91.36	1115604
1777934400	89.75	-2.93	-3.16	92.99	93.14	89.33	1075198
1777675200	92.68	0.51	0.55	91.21	92.8	90.38	576749
1777588800	92.17	1.16	1.27	92.4	93.12	90.74	1409336
1777502400	91.01	1.59	1.78	91.27	91.97	89.19	1218450
1777416000	89.42	-1.87	-2.05	89.2	91.48	87.87	1429347
1777329600	91.29	2.5	2.82	89.23	91.56	87.57	1333744
1777070400	88.79	3.34	3.91	87.77	89.99	86.67	1200946
1776984000	85.45	-1.5	-1.73	86.79	87.2	83.98	1059815
1776897600	86.95	-0.27	-0.31	87.59	88.55	85.78	854018
1776811200	87.22	-1.2	-1.36	88	88.44	85.6	963376
1776724800	88.42	-0.38	-0.43	89	90.58	87.96	1377464
1776465600	88.8	-6.51	-6.83	94.34	94.34	87.97	2129175
1776379200	95.31	7.69	8.78	89.42	95.46	89.42	2324191
1776292800	87.62	-1.31	-1.47	88.77	89.88	87.08	1072138
1776206400	88.93	1.3	1.48	88.5	90.5	87.3039	1610133
1776120000	87.63	5.51	6.71	82.61	88.88	82.61	2531738
1775860800	82.12	-0.05	-0.06	82.77	86	81.73	1540734
1775774400	82.17	-0.31	-0.38	82.46	84.49	80.73	1062316
1775688000	82.48	3.96	5.04	81.5	83.25	80.62	1273972
1775601600	78.52	-1.93	-2.40	79.92	80.2	78	1024223
1775515200	80.45	-2.76	-3.32	83.29	84.53	79.87	996774
1775169600	83.21	1.39	1.70	81.16	84.37	80.51	1378467
1775083200	81.82	0.88	1.09	83.08	83.7917	80.835	794525
1774996800	80.94	0.02	0.02	80.56	81.78	77.88	2266496
1774910400	80.92	-1.78	-2.15	83.93	86.09	80.57	2408144
1774651200	82.7	5.33	6.89	78.49	83.175	78.37	3910727
1774564800	77.37	-1.79	-2.26	77.74	79.3076	77.14	710809
1774478400	79.16	2.22	2.89	77.89	80	77.74	1316374
1774392000	76.94	1.55	2.06	74.43	77.31	73.92	990826
1774305600	75.39	4.23	5.94	71.84	75.92	71.84	1338608
1774046400	71.16	-3.5	-4.69	73.94	74.76	69.5201	1072543
1773960000	74.66	-0.37	-0.49	72.76	74.76	71.12	789898