Sivers Semiconductors AB【2DG】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	0.3499999	4.40805919395	7.94	9.2799999	6.325	572642	7.28885442	DE
4	2.8949999	53.6607951807	5.395	10.23	4.1479999	756599	7.13723563	DE
12	7.2699999	712.745088235	1.02	10.23	0.7205	784064	4.2497619	DE
26	7.9199999	2140.54051351	0.37	10.23	0.265	463949	3.98878652	DE
52	7.9259999	2177.4725	0.364	10.23	0.265	311650	3.93842472	DE
156	7.7309999	1383.00534884	0.559	10.23	0.16	171947	3.89547018	DE
260	7.7309999	1383.00534884	0.559	10.23	0.16	171947	3.89547018	DE

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
1781295900	8.375	0.63	8.06	7.755	8.71	7.37	477645
1781209500	7.75	0.8	11.51	7.005	7.75	6.96	404154
1781123100	6.95	-0.35	-4.79	7	7.645	6.575	369528
1781036700	7.3	-0.57	-7.18	8.525	9.2799999	6.505	814690
1780950300	7.865	1.17	17.48	7.005	8.3	6.805	587035
1780691100	6.695	-1.29	-16.16	7.94	8.58	6.325	687804
1780604700	7.985	-0.43	-5.05	8.27	8.4	6.86	628362
1780518300	8.41	-0.34	-3.89	8.895	10.23	7.72	1210081
1780431900	8.75	3.13	55.69	5.745	9.925	5.745	2298362
1780345500	5.62	-0.58	-9.35	6.465	6.765	5.42	636029
1780086300	6.2	-0.4	-6.06	6.335	7.785	5.6	960746
1779999900	6.6	-0.65	-8.97	7.16	7.16	5.85	1051178
1779913500	7.25	-0.84	-10.38	7.995	8	6.64	798071
1779827100	8.09	-0.2	-2.41	8.1999999	8.7449999	7.005	1139861
1779740700	8.2899999	1.94	30.65	6.83	8.35	6.83	687508
1779481500	6.345	0.9	16.42	5.47	6.905	5.415	542239
1779395100	5.45	0.55	11.22	5.005	5.63	4.912	533530
1779308700	4.9	0.4	8.89	4.396	5.025	4.32	395584
1779222300	4.5	0.15	3.45	4.3739999	4.69	4.1479999	571790
1779135900	4.3499999	-0.65	-13.00	4.998	5.3499999	4.238	440853
1778876700	5	-0.49	-8.93	5.3949999	5.465	4.736	374576
1778790300	5.49	0.45	8.93	5.045	5.72	4.854	488199
1778703900	5.04	0.96	23.47	4.1079999	5.195	3.954	1163176
1778617500	4.082	-0.7	-14.60	4.682	4.682	3.852	544154
1778531100	4.78	0.7	17.16	4.08	4.878	3.552	1110873
1778271900	4.08	-0.27	-6.21	4.352	4.438	3.75	672416
1778185500	4.3499999	-0.25	-5.43	4.598	4.67	3.874	689878
1778099100	4.5999999	-0.35	-7.07	5.125	5.33	4.206	761959
1778012700	4.95	0	0.00	5.295	5.465	4.482	1011088
1777926300	4.95	0.87	21.32	4.146	5.3	4.05	1347120
1777580700	4.08	0.52	14.54	3.548	4.138	3.44	1230420
1777494300	3.562	0.54	17.95	2.984	3.698	2.89	852010
1777407900	3.02	0	0.07	2.97	3.104	2.73	388708
1777321500	3.0179999	-0.03	-1.11	3.1	3.62	2.64	1303416
1777062300	3.052	0.44	16.85	2.602	3.098	2.54	564347
1776975900	2.612	-0.19	-6.78	2.7719999	2.7799999	2.402	695190
1776889500	2.802	-0.15	-5.02	2.98	3.142	2.688	1038855
1776803100	2.95	-0.17	-5.45	3.1	3.248	2.468	1493249
1776716700	3.12	0.89	39.91	2.168	3.16	2.114	1192305
1776457500	2.23	-0.19	-7.85	2.38	2.44	1.942	520035
1776371100	2.42	0.42	21.00	2.048	2.48	1.917	1353720
1776284700	2	0.5	33.42	1.444	2.0779999	1.444	772848
1776198300	1.499	-0.2	-11.77	1.598	1.682	1.398	351562
1776111900	1.699	0.53	45.21	1.203	1.699	1.1439999	970185
1775852700	1.17	0.16	15.50	1.032	1.2569999	1.03	766871
1775766300	1.0129999	-0.03	-2.60	1.089	1.118	0.998	136573
1775679900	1.04	0.14	15.56	0.988	1.17	0.988	687329
1775593500	0.9	-0.0695	-7.17	0.9895	1.03	0.8605	436873
1775161500	0.9695	-0.004	-0.41	0.939	1.0269999	0.888	316137
1775075100	0.9735	-0.0375	-3.71	1.022	1.098	0.9585	379326
1774988700	1.0109999	0.12	13.60	0.9135	1.0389999	0.85	577237
1774902300	0.89	-0.04	-4.30	0.92	1.1499999	0.85	413843
1774646700	0.93	-0.14	-13.08	1.084	1.11	0.75	1702574
1774560300	1.07	-0.27	-20.15	1.349	1.349	1.0249999	491667
1774473900	1.34	0.15	12.70	1.225	1.53	1.111	710867
1774387500	1.189	0.01	0.76	1.139	1.25	0.948	380575
1774301100	1.18	0.45	62.09	0.743	1.18	0.7225	683188
1774041900	0.728	-0.282	-27.92	1.02	1.05	0.7205	1390351
1773955500	1.01	0.16	19.10	0.85	1.1	0.85	717496
1773869100	0.848	0.2135001	33.65	0.6715	0.9595	0.6715	829181
1773782700	0.6344999	-0.086	-11.94	0.7395	0.7395	0.603	506074
1773696300	0.7205	0.3405	89.61	0.395	0.77	0.395	722902
1773437100	0.38	0.009	2.43	0.38	0.38	0.38	7500