STMicroelectronics NV【STM】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	-7.17	-9.46284809291	75.77	75.865	68.35	10966710	73.16122089	CS
4	-6.4	-8.53333333333	75	81.1699	67.73	13487252	74.59374093	CS
12	30.4	79.5811518325	38.2	81.42	38.07	12518757	63.32010026	CS
26	41.08	149.273255814	27.52	81.42	26.91	10379327	49.58485592	CS
52	37.47	120.366206232	31.13	81.42	21.11	8420365	40.81420473	CS
156	18.57	37.1177293624	50.03	81.42	17.25	5946234	36.58891157	CS
260	31.39	84.3590432679	37.21	81.42	17.25	4889436	37.84570848	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
1783032000	68.35	-2.37	-3.35	73.01	73.37	66.78	16847343
1782945600	70.72	-4.17	-5.57	72.64	73.1699	69.79	14286359
1782859200	74.89	0.1	0.13	74.48	75.2392	73.35	9720452
1782772800	74.79	3.37	4.72	72.7	74.83	69.86	10005283
1782513600	71.42	-3.46	-4.62	72.45	72.45	70.69	9830125
1782427200	74.88	3.04	4.23	75.77	75.865	71.34	11002517
1782340800	71.84	-0.59	-0.81	71.805	72.86	69.57	7247579
1782254400	72.43	-7.48	-9.36	72	74.06	71.68	14120232
1782168000	79.91	1.52	1.94	80.11	81.1699	79.05	10396448
1781822400	78.39	5.03	6.86	75.89	78.54	75.61	17542381
1781736000	73.36	-1.19	-1.60	76.4	76.54	73.275	11336509
1781649600	74.55	-4.4	-5.57	77.44	78.565	74.39	12646412
1781563200	78.95	1.65	2.13	80.12	80.43	78.64	10449020
1781304000	77.3	-0.82	-1.05	76.495	78.755	76.31	11432837
1781217600	78.12	7.38	10.43	74.03	78.255	73.155	17990732
1781131200	70.74	-2.58	-3.52	72.36	74.2	70.0185	17254525
1781044800	73.32	-1.69	-2.25	75.815	76.31	67.73	24157069
1780958400	75.01	4.29	6.07	74.74	76.66	74.215	13171813
1780699200	70.72	-7.64	-9.75	73.68	74.49	69.415	20055703
1780612800	78.36	-1.35	-1.69	75	78.6379	74.71	13622980
1780526400	79.71	0.2	0.25	80.295	81.42	78.09	15314740
1780440000	79.51	10.49	15.20	76.37	80.585	75.61	20767196
1780353600	69.02	-0.29	-0.42	68.68	69.43	66.989999	9912012
1780094400	69.31	-0.14	-0.20	70.27	70.92	68.04	8960113
1780008000	69.45	1.7	2.51	70.06	70.2	67.46	10084068
1779921600	67.75	-2.94	-4.16	70.53	70.77	66.129999	13393435
1779835200	70.69	3.83	5.73	69.745	71.07	69.1441	15492968
1779489600	66.86	1.2	1.83	66.5	68.14	66.175	7677529
1779403200	65.66	0.73	1.12	64.5	65.989999	63.82	7618401
1779316800	64.93	3.7	6.04	63.77	65.06	63.19	10867928
1779230400	61.23	0.27	0.44	59.975	62.4	59.075	10717519
1779144000	60.96	-0.45	-0.73	63.2	63.34	59.715	13900200
1778884800	61.41	-2.97	-4.61	60.62	62.21	59.935	9396529
1778798400	64.379999	0.99	1.56	63.38	65.31	63.06	11775066
1778712000	63.39	5.46	9.43	61.24	63.73	60.34	16855933
1778625600	57.93	-2.19	-3.64	58.44	58.77	55.6	10836772
1778539200	60.12	0.95	1.61	59.05	60.2	58.365	10760531
1778280000	59.17	3.27	5.85	56.72	59.4	56.7	11473222
1778193600	55.9	-2.05	-3.54	57.74	57.89	55.2	10742932
1778107200	57.95	0.77	1.35	56.98	58.01	55.56	12039529
1778020800	57.18	2.05	3.72	55.98	57.67	55.78	12581807
1777934400	55.13	-0.62	-1.11	56.32	56.52	54.61	11054368
1777675200	55.75	0.61	1.11	54.74	56.42	54.35	8395297
1777588800	55.14	2.47	4.69	52.95	55.305	52.445	15346149
1777502400	52.67	2.86	5.74	51.66	53.26	51.38	17340211
1777416000	49.81	-0.75	-1.48	50.185	50.59	48.965	10089698
1777329600	50.56	0.09	0.18	50.19	50.815	49.39	10658220
1777070400	50.47	0.76	1.53	51.59	51.6	49.77	13617315
1776984000	49.71	4.85	10.81	48.13	51.4	48.095	25598610
1776897600	44.86	0.56	1.26	44.69	44.98	43.89	16925158
1776811200	44.3	-0.16	-0.36	44.71	45.105	43.86	9124779
1776724800	44.46	0.24	0.54	44.2	44.78	43.76	12188286
1776465600	44.22	2.65	6.37	43.21	44.64	43.0498	20472637
1776379200	41.57	0.89	2.19	40.56	41.75	40.29	12228854
1776292800	40.68	-0.22	-0.54	40.71	40.84	40	6490636
1776206400	40.9	0.58	1.44	40.9	41.435	40.44	7521284
1776120000	40.32	0.84	2.13	39.67	40.405	39.4	4927162
1775860800	39.48	0.34	0.87	39.6	40.04	39.395	7546657
1775774400	39.14	1.16	3.05	38.2	39.28	38.07	9136350
1775688000	37.98	2.3	6.45	38.05	38.15	37.255	10037513
1775601600	35.68	0.24	0.68	35.7	35.9	34.81	10379484
1775515200	35.44	1.12	3.26	34.54	36.45	34.52	10242871