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	4.65	11.018957346	42.2	54.9	38.7	96074	46.04074385	DE
4	-2.95	-5.92369477912	49.8	54.9	38.7	58760	45.99983415	DE
12	-11.55	-19.7773972603	58.4	62.4	38.7	41553	49.4672947	DE
26	-15.75	-25.1597444089	62.6	71.5	38.7	34774	53.68939507	DE
52	18.1	62.9565217391	28.75	71.5	28.6	28543	51.49244482	DE
156	27.65	144.010416667	19.2	71.5	9.42	38456	26.81342183	DE
260	33.89	261.49691358	12.96	71.5	5.99	53580	22.14668004	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737149220	48.7	2.7	5.87	46.55	54.9	46.5	257231
1737062820	46	5.85	14.57	40.6	46	40.5	107574
1736976420	40.15	0.3	0.75	39.95	40.85	38.7	60094
1736890020	39.85	-0.7	-1.73	41.049999	41.75	39.65	30121
1736803620	40.549999	-1.8	-4.25	42.2	42.35	40.1	25350
1736544420	42.35	-0.5	-1.17	42.7	43.2	41.799999	36656
1736458020	42.85	-2.9	-6.34	44.1	44.45	42.4	78865
1736371620	45.75	-0.1	-0.22	45.5	45.95	44	53340
1736285220	45.85	-6.85	-13.00	51.1	51.9	45.35	153553
1736198820	52.7	2.4	4.77	50.3	53.4	50	35960
1735939620	50.3	0.7	1.41	49.8	50.8	49.3	10696
1735853220	49.6	0.65	1.33	49.05	50.1	47.85	9624
1735594020	48.95	-0.85	-1.71	49.2	50.1	48.95	9730
1735334820	49.8	-0.1	-0.20	50.2	50.2	48.9	5459
1734989220	49.9	-0.2	-0.40	49.8	50.3	48.95	7141
1734730020	50.1	0.5	1.01	49.3	50.1	47.25	21793
1734643620	49.6	-0.4	-0.80	49.15	51.3	49.05	23069
1734557220	50	0.2	0.40	50.1	52.3	49.2	36571
1734470820	49.8	1.75	3.64	48.6	50.5	48.05	17221
1734384420	48.05	-0.6	-1.23	48.1	49.35	47.75	23607
1734125220	48.65	-0.45	-0.92	50.1	50.4	48.55	19728
1734038820	49.1	-1.1	-2.19	50.3	50.5	48.2	20419
1733952420	50.2	0.7	1.41	49.15	50.4	49.15	10283
1733866020	49.5	-0.45	-0.90	49.85	50.4	49.5	13656
1733779620	49.95	-0.75	-1.48	50.9	50.9	49.55	26742
1733520420	50.7	-1.2	-2.31	51.6	51.8	49.8	30694
1733434020	51.9	1	1.96	51.2	51.9	50.6	28284
1733347620	50.9	3.25	6.82	47.65	52.1	47.45	44906
1733261220	47.65	0.45	0.95	46.95	48.1	46.6	30693
1733174820	47.2	-1.5	-3.08	49.05	49.05	43.65	104652
1732915620	48.7	0.35	0.72	48.35	49.05	47.8	11087
1732829220	48.35	-0.15	-0.31	48.5	51.1	48.05	17257
1732742820	48.5	0.25	0.52	48	49.1	47.85	17720
1732656420	48.25	0	0.00	48.5	48.6	48	11393
1732570020	48.25	-0.3	-0.62	48.25	48.95	47.9	24014
1732310820	48.55	-0.95	-1.92	49.05	50.2	47.9	42097
1732224420	49.5	1.05	2.17	47.95	49.6	47.9	30338
1732138020	48.45	0.45	0.94	48.15	49.25	47.95	23729
1732051620	48	-2.6	-5.14	50.7	51.1	47.5	85247
1731965220	50.6	-1.5	-2.88	52.1	52.2	50.2	29505
1731705960	52.1	-1.4	-2.62	53.7	54.3	51.1	24965
1731619560	53.5	1.4	2.69	52	54.9	50.6	36485
1731533160	52.1	-0.1	-0.19	52	52.6	51.5	25039
1731446820	52.2	1.1	2.15	50.9	52.8	50.1	32939
1731360420	51.1	-1.4	-2.67	53	54.5	51	59315
1731101220	52.5	1	1.94	51.9	54	51.6	40475
1731014760	51.5	-3.9	-7.04	53.5	54.4	50.4	107457
1730928360	55.4	-1.2	-2.12	56.8	57.4	53.7	39079
1730841960	56.6	1.9	3.47	54.8	56.9	53.1	29853
1730755560	54.7	0.9	1.67	54.6	55.4	53.9	23572
1730496360	53.8	-1.1	-2.00	55.1	55.9	52.6	40819
1730409960	54.9	-2.4	-4.19	56.5	56.6	54.3	29557
1730323560	57.3	-3.8	-6.22	60.8	61.2	56.3	68053
1730237160	61.1	0.3	0.49	61.1	62.4	60.4	52302
1730150760	60.8	3.1	5.37	58.4	61	58.2	49418
1729888020	57.7	0.4	0.70	57.3	58.5	56.5	34441
1729801560	57.3	0.2	0.35	56.8	58.6	56.4	39096
1729715160	57.1	-0.1	-0.17	57.8	58.3	56.3	56499
1729628760	57.2	1.9	3.44	55.3	57.8	54.6	96687
1729542360	55.3	0.6	1.10	54.2	55.3	53.6	72235