Silvaco Group Inc【L3Y】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	1.300001	12.7451090927	10.199999	11.7	10	592	11.18070946	DE
4	3.0500001	36.0946761668	8.4499999	12.5	8	1289	10.61544531	DE
12	5.45	90.0826446281	6.05	12.5	6.05	787	9.76880371	DE
26	7.92	221.229050279	3.58	12.5	2.7	853	6.97800936	DE
52	7.4000001	180.487811719	4.0999999	12.5	2.7	768	5.97451138	DE
156	-5.18	-31.0551558753	16.68	17.98	2.7	530	6.28838973	DE
260	-5.18	-31.0551558753	16.68	17.98	2.7	530	6.28838973	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782246300	10	-1.3	-11.50	10	10.5	10	614
1782159900	11.3	-0.1	-0.88	11.3	11.3	11.3	892
1781900700	11.4	-0.3	-2.56	11.4	11.4	11.4	447
1781814300	11.7	1.2	11.43	10.699999	11.7	10.699999	1005
1781727900	10.5	-0.4	-3.67	10.199999	10.5	10.199999	2
1781641500	10.9	0.1	0.93	10.3	10.9	10.3	3407
1781555100	10.8	0.5	4.85	10.5	10.8	10.5	377
1781295900	10.3	0	0.00	10.3	10.3	9.1999999	50
1781209500	10.3	0.7	7.29	10.1	10.3	9.75	55
1781123100	9.6	0	0.00	9.6	9.6	9.6	0
1781036700	9.6	-0.6	-5.88	9.9499999	10.699999	9.6	2458
1780950300	10.199999	0.3	3.03	10.199999	10.699999	10.199999	502
1780691100	9.9	-1.7	-14.66	11.4	11.4	9.9	898
1780604700	11.6	0.7	6.42	11.4	11.6	10.6	4242
1780518300	10.9	0.7	6.86	12.5	12.5	10.9	4712
1780431900	10.199999	1.5	17.24	8.9499999	10.199999	8.9499999	54
1780345500	8.6999999	0.3	3.57	8.15	8.6999999	8.15	164
1780086300	8.4	0.2	2.44	8.4499999	8.75	8	2037
1779999900	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1779913500	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1779827100	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1779740700	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1779481500	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1779395100	8.1999999	0.25	3.14	7.9	8.1999999	7.9	13
1779308700	7.95	0	0.00	7.95	7.95	7.95	0
1779222300	7.95	-0.85	-9.66	7.95	7.95	7.95	529
1779135900	8.8	-0.3	-3.30	8.4499999	8.8	8.4499999	579
1778876700	9.1	0	0.00	9.1	9.1	9.1	0
1778790300	9.1	0	0.00	9.1	9.1	9.1	0
1778703900	9.1	0.05	0.55	8.9499999	9.1	8.9499999	24
1778617500	9.05	-0.55	-5.73	9.3	9.6	9.05	685
1778531100	9.6	-1	-9.43	9.6	9.6	9.6	2
1778271900	10.6	0.4	3.92	10	10.6	10	32
1778185500	10.199999	-0.4	-3.77	10.5	10.5	10.199999	1410
1778099100	10.6	0.6	6.00	10.6	10.6	10.6	15
1778012700	10	0.3	3.09	9.8	10	9.8	232
1777926300	9.6999999	1.35	16.17	9.4499999	10	9.4499999	2722
1777580700	8.35	0	0.00	8.35	8.35	8.35	0
1777494300	8.35	0.1	1.21	8.5	8.5	8.35	305
1777407900	8.25	-0.3	-3.51	8.85	8.85	8.25	7
1777321500	8.55	0.1	1.18	8.9	9	8.55	78
1777062300	8.4499999	1.1	14.97	7.65	8.4499999	7.65	260
1776975900	7.35	0	0.00	7.35	7.35	7.35	0
1776889500	7.35	0	0.00	7.35	7.35	7.35	0
1776803100	7.35	0	0.00	7.35	7.35	7.35	0
1776716700	7.35	0.25	3.52	7.3	7.35	7.3	962
1776457500	7.1	-0.15	-2.07	7.1	7.1	7.1	31
1776371100	7.25	0.65	9.85	7	7.25	7	280
1776284700	6.6	0	0.00	6.6	6.6	6.6	12
1776198300	6.6	0.35	5.60	6.6	6.6	6.6	8
1776111900	6.25	0	0.00	6.25	6.25	6.25	0
1775852700	6.25	-0.05	-0.79	6.25	6.25	6.25	18
1775766300	6.3	0	0.00	6.2	6.3	6.2	111
1775679900	6.3	0.05	0.80	6.5	6.55	6.25	2691
1775593500	6.25	0.1	1.63	6.15	6.35	6.15	370
1775161500	6.15	-0.1	-1.60	6.1	6.25	6.1	32
1775075100	6.25	0.05	0.81	6.05	6.25	6.05	499
1774988700	6.2	0.1	1.64	6.2	6.2	6.2	3
1774902300	6.1	-0.05	-0.81	6.05	6.1	6.05	2100
1774646700	6.15	0.1	1.65	6.4	6.4	6.15	485
1774560300	6.05	0	0.00	6.05	6.05	6.05	0
1774473900	6.05	0.1	1.68	6.05	6.2	6.05	8
1774387500	5.95	0.35	6.25	6.25	6.4	5.85	392