Sensata Technologies Holding PLC【ST】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	2.7	5.63439065109	47.92	52.7	47.325	1751100	50.21364633	CS
4	3.6	7.65631646108	47.02	53.89	46.7101	2421424	50.35397607	CS
12	14.72	41.0027855153	35.9	53.89	33.28	2188059	45.0044802	CS
26	16.94	50.296912114	33.68	53.89	31.07	2006702	40.33419927	CS
52	22.88	82.4801730353	27.74	53.89	27.66	1748996	36.52258288	CS
156	5.71	12.7143175239	44.91	53.89	17.32	1808127	34.70202085	CS
260	-5.75	-10.2004612382	56.37	65.58	17.32	1543371	38.84445618	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	50.63	1.17	2.37	50.88	51.305	50.15	2100173
1781736000	49.46	-0.79	-1.57	50.83	51.76	49.41	1490209
1781649600	50.25	-1.12	-2.18	51.54	52.341	50.17	1718636
1781563200	51.37	0.97	1.92	51.8	52.7	51.33	1443346
1781304000	50.4	0.55	1.10	50.35	50.65	49.53	1606812
1781217600	49.85	2.83	6.02	47.92	50.14	47.325	2496497
1781131200	47.02	-2.63	-5.30	49.27	50.29	46.82	2189345
1781044800	49.65	-0.52	-1.04	50.85	51.885	47.77	2391856
1780958400	50.17	0.33	0.66	50.725	51.22	50.17	2712537
1780699200	49.84	-2.8	-5.32	51.63	52.285	49.39	2274096
1780612800	52.64	-0.91	-1.70	52.75	53.6	52.38	2321788
1780526400	53.55	0.42	0.79	52.96	53.89	52.52	2794325
1780440000	53.13	3.84	7.79	50.6	53.84	49.955	4052930
1780353600	49.29	-0.1	-0.20	49.24	49.5	48.105	2058798
1780094400	49.39	-0.99	-1.97	50.32	50.65	49.38	3176647
1780008000	50.38	-0.13	-0.26	50.25	50.755	49.35	2860339
1779921600	50.51	0.12	0.24	50.5	50.77	49.72	2529016
1779835200	50.39	1.8	3.70	49.56	50.78	49.165	4155511
1779489600	48.59	1.13	2.38	48	48.89	47.33	1620636
1779403200	47.46	-0.28	-0.59	47.02	48	46.7101	2113734
1779316800	47.74	1.33	2.87	47.06	47.825	46.27	1444632
1779230400	46.41	-1.41	-2.95	47.42	47.42	45.365	2214861
1779144000	47.82	-0.68	-1.40	48.45	49.15	47.62	2963237
1778884800	48.5	-0.43	-0.88	47.98	48.9299	46.6	3063839
1778798400	48.93	0.74	1.54	48.58	49.155	47.46	3643455
1778712000	48.19	3.68	8.27	46.595	49.36	45.945	4212791
1778625600	44.51	-0.78	-1.72	44.83	44.975	43.33	1759672
1778539200	45.29	0.36	0.80	45.05	45.63	45.05	1313224
1778280000	44.93	0.59	1.33	44.92	45.13	44.37	1316469
1778193600	44.34	-1.41	-3.08	45.75	45.96	44.16	2072144
1778107200	45.75	2.93	6.84	44.04	45.835	44	3532120
1778020800	42.82	1.69	4.11	41.56	42.9	41.31	1493026
1777934400	41.13	-1.06	-2.51	42.2	42.37	40.63	1651523
1777675200	42.19	0.55	1.32	41.72	42.23	41.03	2028941
1777588800	41.64	2.07	5.23	39.76	41.76	39.635	2643184
1777502400	39.57	-1.96	-4.72	42	42.547	38.375	5319659
1777416000	41.53	-0.72	-1.70	41.89	42.26	41.04	2127860
1777329600	42.25	0.56	1.34	41.91	42.45	41	2390730
1777070400	41.69	-0.17	-0.41	41.96	42.19	41.45	1346341
1776984000	41.86	0.96	2.35	40.89	42.37	40.685	2121559
1776897600	40.9	-0.08	-0.20	41.45	41.505	39.99	2426033
1776811200	40.98	0.21	0.52	40.84	41.6736	40.72	2383564
1776724800	40.77	0.1	0.25	40.6	41.195	40.495	3011011
1776465600	40.67	2.01	5.20	39.17	41.07	38.975	2132840
1776379200	38.66	-0.08	-0.21	38.66	39.17	38.19	2337331
1776292800	38.74	-0.6	-1.53	39.55	39.91	38.25	2045801
1776206400	39.34	0.35	0.90	39.28	39.45	38.76	1525217
1776120000	38.99	0.04	0.10	38.74	39.1	37.855	1578647
1775860800	38.95	0.26	0.67	39.15	39.44	38.55	1160740
1775774400	38.69	1.31	3.50	37.3	39.07	37.23	1792879
1775688000	37.38	2.39	6.83	36.98	37.79	36.45	1579549
1775601600	34.99	0.16	0.46	34.48	35.11	34.35	1209506
1775515200	34.83	0.22	0.64	34.53	35.09	34.3775	672477
1775169600	34.61	-0.57	-1.62	34.02	35.34	33.59	1142388
1775083200	35.18	-0.04	-0.11	35.75	36.2	34.9	1736650
1774996800	35.22	1.83	5.48	33.99	35.485	33.84	1287099
1774910400	33.39	-1.4	-4.02	35.22	35.29	33.28	1446110
1774651200	34.79	-0.74	-2.08	34.95	35.42	34.67	1433380
1774564800	35.53	-0.87	-2.39	35.9	36.52	35.35	1339866
1774478400	36.4	0.08	0.22	36.59	37.19	36.03	1415917
1774392000	36.32	1.73	5.00	34.07	36.735	34.07	2038854
1774305600	34.59	1.41	4.25	34.33	35.37	33.925	1127363
1774046400	33.18	-0.79	-2.33	33.99	34.12	32.85	2072016
1773960000	33.97	-0.04	-0.12	33.58	34.41	33.022399	1426864