Sumitomo Metal【S19】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780691100	44.92	-2.3	-4.87	45.52	46.49	44.92	125
1780604700	47.22	-2.07	-4.20	47.48	47.48	45.67	161
1780518300	49.29	0.92	1.90	49.74	49.74	49.29	101
1780431900	48.37	0.43	0.90	47	48.37	46.63	53
1780345500	47.94	-1.67	-3.37	48.02	49.18	47.74	447
1780086300	49.61	1.24	2.56	49.11	49.8	48.52	1367
1779999900	48.37	-2.63	-5.16	48.76	48.76	47.02	981
1779913500	51	-1.44	-2.75	52.48	52.5	51	169
1779827100	52.44	-0.1	-0.19	52.44	52.44	52.44	14
1779740700	52.54	0.36	0.69	52.54	52.54	52.54	200
1779481500	52.18	3.34	6.84	50.74	52.18	50.6	131
1779395100	48.84	0	0.00	48.84	48.84	48.84	0
1779308700	48.84	-0.84	-1.69	48.4	49.94	48.4	96
1779222300	49.68	-1.4	-2.74	50.12	51.06	49.68	745
1779135900	51.08	-4.22	-7.63	52.6	52.82	51.08	305
1778876700	55.3	-1.12	-1.99	55.28	55.3	55.28	425
1778790300	56.42	-2.64	-4.47	57.96	57.96	56.42	111
1778703900	59.06	0	0.00	59.06	59.06	59.06	0
1778617500	59.06	3.08	5.50	57.12	59.06	56.4	3014
1778531100	55.98	-2.6	-4.44	55.5	56.14	54.88	722
1778271900	58.58	3.64	6.63	55.82	60.04	55.82	201
1778185500	54.94	0.76	1.40	54.98	54.98	54.94	12
1778099100	54.18	2.3	4.43	51.32	54.5	51.32	670
1778012700	51.88	0.78	1.53	51.2	51.88	51.12	7
1777926300	51.1	0.08	0.16	51.5	51.7	51.1	280
1777580700	51.02	-0.66	-1.28	50.78	52.22	49.78	104
1777494300	51.68	0.76	1.49	51.68	51.68	51.68	192
1777407900	50.92	0.76	1.52	51.6	51.78	50.92	559
1777321500	50.16	-1.28	-2.49	51.04	51.98	50.16	327
1777062300	51.44	-3.08	-5.65	53.22	53.22	51.44	1049
1776975900	54.52	0	0.00	54.52	54.52	54.52	0
1776889500	54.52	0.2	0.37	53.02	54.52	53.02	202
1776803100	54.32	0.96	1.80	54.4	54.86	54.32	2268
1776716700	53.36	-3.22	-5.69	53.18	55.04	53.18	27
1776457500	56.58	-0.98	-1.70	54.78	56.78	54.78	726
1776371100	57.56	0	0.00	57.56	57.56	57.56	0
1776284700	57.56	0.36	0.63	56.18	57.56	56.18	263
1776198300	57.2	3.62	6.76	55.78	57.2	54.64	27
1776111900	53.58	-1.08	-1.98	53.58	53.58	52.42	226
1775852700	54.66	1.06	1.98	53	54.66	53	258
1775766300	53.6	-4.06	-7.04	52.66	53.6	52.56	255
1775679900	57.66	4.92	9.33	56.74	58.64	56.42	855
1775593500	52.74	2.24	4.44	51.32	52.74	50.92	304
1775161500	50.5	-2	-3.81	50.5	51	49.6	1324
1775075100	52.5	4.1	8.47	51.5	53	51.5	436
1774988700	48.4	-1.6	-3.20	48.4	48.4	48.4	1
1774902300	50	0	0.00	50.5	50.5	49.4	3204
1774646700	50	-1	-1.96	50.5	51.5	50	22
1774560300	51	1.6	3.24	51	51	51	50
1774473900	49.4	1.2	2.49	50.5	50.5	49.4	4
1774387500	48.2	1.2	2.55	48.8	49.2	48.2	137
1774301100	47	-1	-2.08	44.4	48.8	44.2	500
1774041900	48	0.2	0.42	48	48	48	14
1773955500	47.8	-5.7	-10.65	49.2	49.8	47.6	2019
1773869100	53.5	0.5	0.94	54	54.5	53.5	122
1773782700	53	0	0.00	51.5	53	51	1408
1773696300	53	-3.5	-6.19	53	54	51.5	1996
1773437100	56.5	1.5	2.73	54	56.5	53.5	671
1773350700	55	-1.5	-2.65	55.5	55.5	54	225
1773264300	56.5	-1.5	-2.59	56.5	58.5	56	355
1773177900	58	5.5	10.48	56.5	59	55.5	1693
1773091500	52.5	-2.5	-4.55	50	52.5	50	1698
1772832300	55	-5	-8.33	54.5	56.5	54.5	496