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	1.03	1.71666666667	60	69.989999	57.75	59287	66.75829605	DE
4	13.12	27.3846796076	47.91	69.989999	47.21	38687	59.55944389	DE
12	32.265	112.167564749	28.765	69.989999	25.43	38277	45.04361219	DE
26	39.06	177.787892581	21.97	69.989999	21.72	31471	36.60717241	DE
52	36.085	144.658248146	24.945	69.989999	18.242	24137	31.51772002	DE
156	18.945	45.0160389688	42.085	69.989999	11.7419	13767	30.21663187	DE
260	30.54	100.163988193	30.49	69.989999	11.7419	9638	31.21448676	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
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
1775161500	29.68	0.02	0.08	29.195	29.68	28.315	13957
1775075100	29.655	-0.05	-0.15	29.885	30	29.225	37629
1774988700	29.7	2.31	8.43	27.675	29.725	26.965	47578
1774902300	27.39	-1.2	-4.20	28.51	28.82	27.02	18546
1774646700	28.59	0.04	0.14	28.695	29.37	27.6	20390
1774560300	28.55	-0.4	-1.36	29	29.43	28.385	48299
1774473900	28.945	1.24	4.46	27.77	29.025	27.77	28613
1774387500	27.71	0.53	1.93	27.12	27.71	26.42	18293
1774301100	27.185	0.61	2.31	26.145	27.635	25.43	42555
1774041900	26.57	-1.51	-5.36	28.07	28.43	26.2	30422
1773955500	28.075	-0.83	-2.85	28.805	28.85	27.44	20898
1773869100	28.9	-0.42	-1.43	29.58	30.16	28.805	31495
1773782700	29.32	0.2	0.69	28.975	29.735	28.92	23626
1773696300	29.12	0.48	1.66	28.78	29.7	28.62	25105
1773437100	28.645	-0.09	-0.30	28.765	29.345	28.455	13662
1773350700	28.73	-0.68	-2.30	29.185	29.69	28.49	14239
1773264300	29.405	0.49	1.69	29.005	29.61	28.78	8604
1773177900	28.915	0.15	0.52	28.65	29.58	28.54	22615
1773091500	28.765	1.87	6.93	26.405	28.86	25.95	17006