Stmicroelectronics Ny【SGMR】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	-6.5	-9.92366412214	65.5	65.5	58	645	61.96977681	DE
4	-5	-7.8125	64	70	58	796	64.80942507	DE
12	23.6	66.6666666667	35.4	70	34.4	1270	53.59627983	DE
26	34.6	141.803278689	24.4	70	22.8	1604	37.58395773	DE
52	31.6	115.328467153	27.4	70	18.5	1805	29.59021674	DE
156	15.6	35.9447004608	43.4	70	16	1037	29.14578337	DE
260	15.6	35.9447004608	43.4	70	16	1037	29.14578337	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
1783455900	59.5	-4	-6.30	60	60	58.5	33
1783369500	63.5	0	0.00	62	63.5	61.5	435
1783110300	63.5	5.5	9.48	63	64	63	1747
1783023900	58	-3.5	-5.69	62	62	58	795
1782937500	61.5	-3.5	-5.38	65.5	65.5	61.5	216
1782851100	65	1	1.56	65.5	65.5	65	1010
1782764700	64	1.5	2.40	64	64	64	50
1782505500	62.5	-3	-4.58	63.5	63.5	62.5	671
1782419100	65.5	3.5	5.65	65.5	66.5	65.5	3247
1782332700	62	-1.5	-2.36	64	65	62	184
1782246300	63.5	-6	-8.63	67.5	67.5	63.5	467
1782159900	69.5	2	2.96	69.5	70	69	623
1781900700	67.5	0	0.00	67.5	67.5	67.5	20
1781814300	67.5	3	4.65	65.5	68.5	65.5	516
1781727900	64.5	-0.5	-0.77	65	66	64.5	630
1781641500	65	-3.5	-5.11	68	68	65	287
1781555100	68.5	1.5	2.24	67.5	69.5	67.5	684
1781295900	67	1	1.52	65.5	68	65.5	1352
1781209500	66	4.5	7.32	61.5	66	61.5	2109
1781123100	61.5	2.5	4.24	64	64	61	839
1781036700	59	-7	-10.61	66.5	67	59	1513
1780950300	66	5	8.20	60	66	59.5	2568
1780691100	61	-6	-8.96	64.5	64.5	60	2173
1780604700	67	-2.5	-3.60	68.5	68.5	64.5	1812
1780518300	69.5	1	1.46	69	70	67.5	1424
1780431900	68.5	9	15.13	59	68.5	59	1851
1780345500	59.5	0	0.00	60	60.5	58.5	1533
1780086300	59.5	-0.5	-0.83	60.5	61	58.5	511
1779999900	60	2	3.45	59.5	60	59	953
1779913500	58	-3	-4.92	62	62	58	982
1779827100	61	3	5.17	58.5	61	58.5	3012
1779740700	58	0.5	0.87	57	58	57	483
1779481500	57.5	1	1.77	57.5	58	57	1187
1779395100	56.5	1	1.80	55.5	56.5	55	372
1779308700	55.5	2.5	4.72	54.5	55.5	54.5	837
1779222300	53	1.5	2.91	51.5	53	51.5	764
1779135900	51.5	-1.5	-2.83	53	54.5	51.5	725
1778876700	53	-2.5	-4.50	54.5	54.5	52.5	1237
1778790300	55.5	1.5	2.78	53.5	56	53.5	543
1778703900	54	5.6	11.57	49.6	54	49.6	971
1778617500	48.4	-1.6	-3.20	49.8	49.8	47.6	919
1778531100	50	0	0.00	50.5	51	49.6	421
1778271900	50	2.6	5.49	47.8	50	47.8	1199
1778185500	47.4	-1.8	-3.66	49.2	49.2	47.4	1035
1778099100	49.2	0.6	1.23	49	49.2	47.4	1843
1778012700	48.6	0.6	1.25	47.6	48.6	47.6	86
1777926300	48	1.2	2.56	48.2	48.2	48	1032
1777580700	46.8	2.2	4.93	45.6	46.8	44.6	4697
1777494300	44.6	2.4	5.69	43.6	44.8	43.6	2684
1777407900	42.2	-0.4	-0.94	43.4	43.4	42	2419
1777321500	42.6	-1.4	-3.18	43	44.2	42.2	3036
1777062300	44	1	2.33	44	44.2	42.6	1894
1776975900	43	4.8	12.57	40.4	43.2	40	2286
1776889500	38.2	0.2	0.53	38.2	38.2	38	620
1776803100	38	0.8	2.15	37.799999	38.2	37.799999	2204
1776716700	37.2	0.2	0.54	37.4	37.4	37	1957
1776457500	37	2.6	7.56	35.4	37	35.4	1876
1776371100	34.4	0	0.00	34.4	34.4	34.4	169
1776284700	34.4	-0.6	-1.71	35.4	35.4	34.4	3173
1776198300	35	1.6	4.79	34.2	35	34.2	2188
1776111900	33.4	-0.4	-1.18	33.4	33.4	33.4	53
1775852700	33.799999	0.2	0.60	33.6	34	33.6	3324
1775766300	33.6	1.2	3.70	32	33.6	32	1057
1775679900	32.4	1.8	5.88	31.8	32.4	31.8	2591