SUSS MicroTec SE【SMHN】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

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
1781123100	86.55	-4.65	-5.10	90.6	92.75	86.55	17136
1781036700	91.2	-0.85	-0.92	92.65	96.9	89	27202
1780950300	92.05	5.05	5.80	86.75	93.3	85.2	18273
1780691100	87	-8.55	-8.95	93.95	93.95	84	34625
1780604700	95.55	-3.6	-3.63	98.6	98.6	91.45	14760
1780518300	99.15	5.55	5.93	93.25	100.7	93.25	31814
1780431900	93.6	5.05	5.70	88.55	94.8	87.95	16067
1780345500	88.55	-3.3	-3.59	92.5	94.35	87.75	14090
1780086300	91.85	-1.1	-1.18	92.95	94.75	91.4	17653
1779999900	92.95	2.75	3.05	90.3	94.1	89.1	15846
1779913500	90.2	-3.6	-3.84	93.65	94.45	89.2	11934
1779827100	93.8	1.35	1.46	92.05	94.35	90.75	12942
1779740700	92.45	2.75	3.07	92.05	92.95	90.85	7633
1779481500	89.7	1.2	1.36	88.15	90.6	88.05	13878
1779395100	88.5	1	1.14	88	89.55	86.25	9500
1779308700	87.5	1	1.16	85.95	87.95	84.65	13266
1779222300	86.5	-2.9	-3.24	88.4	89.5	83.4	25328
1779135900	89.4	-0.05	-0.06	89	94.8	88.1	22122
1778876700	89.45	-3.9	-4.18	91.6	91.85	88.2	13899
1778790300	93.35	5.75	6.56	87.75	94.1	87.3	17556
1778703900	87.6	4.25	5.10	84.3	88.05	83.5	28563
1778617500	83.349999	-3.2	-3.70	86.3	88.75	81.25	40446
1778531100	86.55	-1.45	-1.65	87.95	90.8	86.05	26299
1778271900	88	1.75	2.03	86.6	88.95	83.55	37484
1778185500	86.25	6	7.48	80.5	90.85	80.4	46843
1778099100	80.25	0.75	0.94	80.849999	82.75	78.2	42394
1778012700	79.5	2.8	3.65	76.849999	79.95	76.099999	17085
1777926300	76.7	0.85	1.12	76.25	79.5	75.2	26604
1777580700	75.849999	6.3	9.06	69.3	76.9	69.3	55485
1777494300	69.55	1.75	2.58	68.3	71.2	68.05	16446
1777407900	67.8	-1.5	-2.16	69.349999	69.4	67.099999	15364
1777321500	69.3	-0.8	-1.14	69.75	71.45	68.599999	17170
1777062300	70.099999	1.7	2.49	69.75	71.7	68.65	36582
1776975900	68.4	-0.1	-0.15	68.55	69.95	68.15	18032
1776889500	68.5	1	1.48	68.65	69.8	67.3	14825
1776803100	67.5	0.55	0.82	67.15	68.849999	66.2	20524
1776716700	66.95	1.65	2.53	64.45	67.4	63.95	20228
1776457500	65.3	1.6	2.51	64.2	66.75	63.55	35100
1776371100	63.7	1.1	1.76	62.6	65	62.45	24679
1776284700	62.6	3.25	5.48	59	63.65	58.85	35161
1776198300	59.35	1.35	2.33	58.55	60.35	58.35	17015
1776111900	58	-2.5	-4.13	59.55	61.5	57.4	24649
1775852700	60.5	2.6	4.49	57.95	61.7	57.85	36745
1775766300	57.9	1.6	2.84	56.5	57.9	55.9	11074
1775679900	56.3	4.25	8.17	54.5	57.2	54.5	33558
1775593500	52.05	1.65	3.27	50.2	53.4	50	17062
1775161500	50.4	-0.85	-1.66	49.2	50.7	47.62	22928
1775075100	51.25	0.45	0.89	51.2	51.8	48.9	18387
1774988700	50.8	3.22	6.77	48.4	51	47.5	24316
1774902300	47.58	-3.72	-7.25	50.85	50.9	42.5	81227
1774646700	51.3	-5.3	-9.36	57.05	57.15	50.6	38330
1774560300	56.6	-2.65	-4.47	58.75	59.25	56.25	18410
1774473900	59.25	1.45	2.51	57.4	59.6	57.4	21092
1774387500	57.8	-2.5	-4.15	59.7	61.2	54.5	34744
1774301100	60.3	4.35	7.77	55.8	61.95	52.4	54572
1774041900	55.95	-2.45	-4.20	58.65	61	55.9	24669
1773955500	58.4	-0.7	-1.18	59	61.5	57.3	21154
1773869100	59.1	-0.7	-1.17	60.3	61.8	59	21066
1773782700	59.8	-0.65	-1.08	60	60.65	58.2	21625
1773696300	60.45	0.6	1.00	60	62.05	59.55	21815
1773437100	59.85	2.1	3.64	58.05	62.2	57.75	52751
1773350700	57.75	2.05	3.68	55.05	62.85	55.05	60177
1773264300	55.7	2.1	3.92	53.8	55.95	53.55	16417