ST Microelectronics【SGM】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	62.85	3.21	5.38	60.12	63.23	60.12	8055
1783023900	59.64	-3.83	-6.03	62	64.01	58.4	47882
1782937500	63.47	-2.35	-3.57	65.48	65.519999	61	18014
1782851100	65.819998	0.51	0.78	65.01	65.989999	64.01	15948
1782764700	65.31	3.02	4.85	63.18	65.81	61.27	18069
1782505500	62.29	-2.87	-4.40	63.01	63.84	62.14	13447
1782419100	65.16	2.66	4.26	65	66.599999	62.9	33086
1782332700	62.5	-1.42	-2.22	64.51	65.7	61.37	18454
1782246300	63.92	-5.63	-8.09	68.16	68.16	62.51	32744
1782159900	69.55	1.97	2.92	67.88	70.8	67.56	35274
1781900700	67.58	-0.53	-0.78	67.92	68.239999	66.099999	13726
1781814300	68.11	4.45	6.99	64.31	68.34	64.2	15679
1781727900	63.66	-0.7	-1.09	64.739999	66.15	63.63	33257
1781641500	64.36	-3.87	-5.67	68.27	68.34	64.36	24808
1781555100	68.23	1.31	1.96	69.06	70	67.77	29586
1781295900	66.92	-0.18	-0.27	68.14	68.34	64.86	43753
1781209500	67.099999	5.75	9.37	61.46	67.3	61.46	36730
1781123100	61.35	-1.67	-2.65	63.48	64.19	60.78	50220
1781036700	63.02	-1.98	-3.05	65.94	67.27	58.84	50633
1780950300	65	3.76	6.14	60.64	66.3	60.64	71952
1780691100	61.24	-6.27	-9.29	66.489999	66.489999	60.01	73340
1780604700	67.51	-1.4	-2.03	68.76	68.76	64.08	45280
1780518300	68.91	0.46	0.67	69.39	69.989999	67.33	55816
1780431900	68.45	9.47	16.06	58.99	68.959999	58.87	143075
1780345500	58.98	-0.46	-0.77	59.96	60.31	57.75	29785
1780086300	59.44	-0.41	-0.69	60	60.83	58.36	22478
1779999900	59.85	1	1.70	57.93	60.36	57.02	25191
1779913500	58.85	-1.89	-3.11	60.7	61.61	56.8	32793
1779827100	60.74	2.51	4.31	58.3	60.99	58	44012
1779740700	58.23	0.64	1.11	59.06	60.56	56.9	33458
1779481500	57.59	1.18	2.09	56.71	58.66	56.53	28599
1779395100	56.41	0.61	1.09	55.93	56.86	54.94	17521
1779308700	55.8	3.06	5.80	52.4	56.16	52.37	47296
1779222300	52.74	0.63	1.21	51.85	53.7	50.88	23035
1779135900	52.11	-0.69	-1.31	52.57	54.25	51.12	44002
1778876700	52.8	-2.38	-4.31	54.5	54.5	51.58	18299
1778790300	55.18	1.18	2.19	53.95	55.84	53.24	25208
1778703900	54	4.9	9.98	49.4	54.43	49.4	49056
1778617500	49.1	-1.9	-3.73	50.59	50.59	47.21	25400
1778531100	51	1.19	2.38	50.4	51	49.62	33125
1778271900	49.815	2.29	4.83	47.91	50.29	47.52	30306
1778185500	47.52	-1.65	-3.36	49.295	49.81	47.255	55671
1778099100	49.17	0.27	0.55	48.9	49.69	47.33	53055
1778012700	48.9	1.82	3.87	47.095	49.29	46.92	20855
1777926300	47.08	0.27	0.58	47.785	48.525	46.42	42460
1777580700	46.81	1.64	3.62	45.19	46.81	44.48	36468
1777494300	45.175	2.89	6.82	42.6	45.5	42.6	77037
1777407900	42.29	-0.75	-1.74	43.025	43.5	41.76	33432
1777321500	43.04	-0.04	-0.09	43.16	44	42.17	33353
1777062300	43.08	0.64	1.51	42.76	44.22	42.475	69734
1776975900	42.44	4.37	11.46	39.2	43.85	38.799999	169548
1776889500	38.075	0.44	1.17	37.93	38.405	37.299999	34743
1776803100	37.635	-0.16	-0.44	37.88	38.34	37.315	27794
1776716700	37.799999	0.29	0.77	37.255	37.86	36.61	48078
1776457500	37.51	2.27	6.44	35.005	37.64	35.005	33081
1776371100	35.24	0.74	2.14	34.659999	35.24	34.065	17460
1776284700	34.5	-0.22	-0.63	34.56	35.405	33.915	17794
1776198300	34.72	0.41	1.18	34.26	35	34.145	15543
1776111900	34.315	0.69	2.05	33.375	34.315	33.189999	12611
1775852700	33.625	0.13	0.39	33.479999	34.02	33.07	43417
1775766300	33.494999	1.23	3.81	32.28	33.5	32.015	13837
1775679900	32.265	1.61	5.25	31.505	32.575	31.3	46536
1775593500	30.655	0.98	3.29	29.89	31.04	29.705	82386