Shin Etsu Chemical Co Ltd【SEH】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	-2.91	-7.01204819277	41.5	42.415	38.465	1856	41.57236429	DE
4	-2.4	-5.85508660649	40.99	42.415	36.59	1553	39.93242	DE
12	3.110001	8.76550475664	35.479999	42.729999	32.13	1657	37.4008247	DE
26	11.72	43.6174171939	26.87	42.729999	25.28	1569	33.66637982	DE
52	10.71	38.4146341463	27.88	42.729999	24.01	1054	31.81297673	DE
156	9.59	33.0689655172	29	43.2	21.64	916	31.87909629	DE
260	9.59	33.0689655172	29	43.2	21.64	916	31.87909629	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
1780691100	38.9	-2.6	-6.27	39.835	39.86	38.465	1004
1780604700	41.5	-0.54	-1.28	41.025	41.72	40.5	294
1780518300	42.04	1.55	3.83	42.18	42.415	41.295	2697
1780431900	40.49	-1.7	-4.03	40.284999	40.49	39.67	3070
1780345500	42.19	-0.05	-0.13	41.89	42.28	41.58	1484
1780086300	42.244999	1.82	4.52	41.5	42.34	41.5	1734
1779999900	40.42	0.52	1.32	40.02	40.42	39.14	581
1779913500	39.895	1.11	2.85	40.5	40.604999	39.63	2563
1779827100	38.79	0.3	0.78	38.34	38.79	37.56	1299
1779740700	38.49	0.3	0.79	37.97	38.784999	37.784999	991
1779481500	38.19	0.39	1.05	38.255	38.325	37.2	2233
1779395100	37.795	0.79	2.12	37.5	37.795	36.59	1640
1779308700	37.01	-1.32	-3.43	37.35	38.415	37.01	482
1779222300	38.325	0.21	0.55	38.4	38.4	37.604999	1338
1779135900	38.115	-1.21	-3.06	38.244999	38.795	37.805	2674
1778876700	39.32	-1.17	-2.89	38.9	39.33	37.869999	1376
1778790300	40.49	0.12	0.30	40.405	41.145	40.19	829
1778703900	40.369999	0.16	0.41	40.52	40.52	39.81	1493
1778617500	40.205	-0.98	-2.37	40.81	41.145	39.825	1922
1778531100	41.18	0.44	1.07	41.49	41.659999	40.619999	1417
1778271900	40.744999	-1.08	-2.57	40.99	41.195	40.27	935
1778185500	41.82	1.47	3.64	41.81	42.729999	41.475	3643
1778099100	40.35	1.35	3.45	39.5	40.5	39.455	2387
1778012700	39.005	-0.1	-0.26	39.325	39.4	38.674999	976
1777926300	39.104999	-0.61	-1.54	39.14	39.6	38.799999	2124
1777580700	39.715	3.12	8.51	38.119999	39.715	38.119999	2894
1777494300	36.6	0.4	1.10	36.229999	36.604999	35.505	438
1777407900	36.2	-1.22	-3.27	37.909999	37.909999	34.799999	4520
1777321500	37.424999	0.48	1.31	36.895	37.78	36.71	809
1777062300	36.94	1.44	4.04	36.395	36.979999	36.045	1303
1776975900	35.505	-0.84	-2.31	35.325	36.085	35.265	1225
1776889500	36.345	0.53	1.48	35.895	36.345	35.385	1067
1776803100	35.815	-0.58	-1.59	36.125	36.125	35.335	666
1776716700	36.395	-1.61	-4.22	36.455	36.56	35.854999	874
1776457500	38	0.87	2.33	37.215	38.1	36.625	1820
1776371100	37.135	0.32	0.87	37.1	37.135	36.395	1112
1776284700	36.815	0.27	0.73	36.5	36.825	36.28	379
1776198300	36.549999	0.18	0.49	35.88	36.549999	35.729999	936
1776111900	36.369999	0.79	2.23	35.744999	36.369999	35.409999	370
1775852700	35.575	0.58	1.64	35.479999	35.705	34.985	859
1775766300	35	-0.64	-1.78	35.57	35.57	34.89	418
1775679900	35.635	0.18	0.52	35.205	35.645	34.74	1689
1775593500	35.45	0.19	0.54	35.909999	36.055	34.94	584
1775161500	35.26	-0.73	-2.03	35.119999	35.26	34.69	1339
1775075100	35.99	1.61	4.68	35.54	36	35.119999	920
1774988700	34.38	0.49	1.45	34.1	34.38	33.869999	3020
1774902300	33.89	1.33	4.08	33.5	34.07	33.49	371
1774646700	32.56	-2.05	-5.92	33.58	33.58	32.18	996
1774560300	34.61	0.05	0.14	34.25	34.86	33.69	4433
1774473900	34.56	1.87	5.72	34.47	34.57	34.07	424
1774387500	32.689999	-0.82	-2.45	33	33	32.509999	1262
1774301100	33.509999	-0.43	-1.27	33.04	34.19	32.13	6483
1774041900	33.94	-0.47	-1.37	34.56	34.74	33.93	318
1773955500	34.409999	-1.43	-3.99	34.47	34.47	33.92	5514
1773869100	35.84	0.68	1.93	36.299999	36.47	35.84	1514
1773782700	35.159999	-0.28	-0.79	35.08	35.229999	35.07	2356
1773696300	35.44	-0.55	-1.53	35.979999	35.99	35.229999	953
1773437100	35.99	1.31	3.78	35.479999	35.99	35.22	2366
1773350700	34.68	1.05	3.12	34.65	35.13	34.51	2730
1773264300	33.63	-0.34	-1.00	33.299999	33.63	33.299999	111
1773177900	33.97	0.56	1.68	33.64	33.97	33.159999	452
1773091500	33.409999	0.56	1.70	32.08	33.409999	31.87	400