Sumitomo Electric Industries Ltd【SMO】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	-20.28	-26.3959390863	76.83	78	54	2183	69.56763045	DE
4	-12.89	-18.5627880184	69.44	78	54	1399	67.1865272	DE
12	2.05	3.76146788991	54.5	78	45.4	1220	59.98251091	DE
26	18.15	47.265625	38.4	78	32.799999	1121	54.09092392	DE
52	38.55	214.166666667	18	78	16.5	845	45.86519064	DE
156	45.15	396.052631579	11.4	78	9.65	588	36.29668819	DE
260	45.15	396.052631579	11.4	78	9.65	588	36.29668819	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
1781036700	59	-10.63	-15.27	65.31	66.42	55	1565
1780950300	69.63	4.14	6.32	65.91	69.9	65.28	1355
1780691100	65.489999	-7.49	-10.26	71.17	71.5	65.489999	2397
1780604700	72.98	-1.98	-2.64	73.47	73.58	70.489999	2002
1780518300	74.959999	-0.04	-0.05	76.83	78	74.13	3597
1780431900	75	3.39	4.73	71.42	75	68.73	1715
1780345500	71.61	2.71	3.93	69.7	73.09	69.7	2007
1780086300	68.9	2.26	3.39	68.02	68.989999	65.959998	981
1779999900	66.64	1.84	2.84	64.28	66.72	63.53	144
1779913500	64.8	-0.92	-1.40	66.129999	66.129999	63.56	318
1779827100	65.72	-2.13	-3.14	63.42	65.79	63.42	444
1779740700	67.849999	4.35	6.85	67.19	68.989999	64.7	634
1779481500	63.5	3.77	6.31	64.65	65.7	62.78	1206
1779395100	59.73	1.73	2.98	58.96	60.2	57.29	1198
1779308700	58	-1.04	-1.76	57.96	58.45	57.01	450
1779222300	59.04	-1.68	-2.77	58.01	59.04	56.11	1890
1779135900	60.72	-1.49	-2.40	62.67	63.87	60.53	2185
1778876700	62.21	-4.7	-7.02	58.82	63.5	58.31	1577
1778790300	66.91	-3.56	-5.05	64.31	67.349999	64.31	456
1778703900	70.47	8.67	14.03	69.44	71.239999	67.79	1867
1778617500	61.8	-1.2	-1.90	61.34	68.01	59.54	1272
1778531100	63	0.01	0.02	62.17	64.03	60.35	1335
1778271900	62.99	2.2	3.62	62.05	62.99	60.41	1829
1778185500	60.79	2.29	3.91	60.4	62.29	60	1282
1778099100	58.5	3.59	6.54	56.29	58.5	55.43	2330
1778012700	54.91	-0.24	-0.44	55.17	55.92	53.31	2236
1777926300	55.15	-2.23	-3.89	55	55.15	53	719
1777580700	57.38	2.97	5.46	54.83	57.38	54.83	1026
1777494300	54.41	0.4	0.74	54.54	54.56	52.81	509
1777407900	54.01	1.59	3.03	53.72	54.05	53.72	68
1777321500	52.42	-2.17	-3.98	54.33	54.39	52.42	478
1777062300	54.59	-0.65	-1.18	53.75	55.41	52.83	1044
1776975900	55.24	-3.45	-5.88	54.97	55.58	53.33	692
1776889500	58.69	3.37	6.09	58.11	58.69	56.25	640
1776803100	55.32	1.04	1.92	55.84	55.85	53.45	29
1776716700	54.28	-1.31	-2.36	54.2	54.37	53.4	269
1776457500	55.59	2.18	4.08	54.16	55.65	53.23	322
1776371100	53.41	2.07	4.03	54.78	54.78	53.01	210
1776284700	51.34	-3.36	-6.14	52	52.09	49.37	1842
1776198300	54.7	-0.13	-0.24	54.78	54.78	52.24	1617
1776111900	54.83	-3.12	-5.38	54.03	54.83	53.51	357
1775852700	57.95	2.22	3.98	57.67	58	55.9	1645
1775766300	55.73	-1.87	-3.25	56.89	57.49	55.22	130
1775679900	57.6	7.38	14.70	56.85	57.6	54.99	3113
1775593500	50.22	-0.78	-1.53	49.475	50.95	49.055	409
1775161500	51	-2.5	-4.67	49.8	51	48.8	1017
1775075100	53.5	5.9	12.39	48.8	53.5	48.8	2465
1774988700	47.6	0	0.00	46.6	47.6	45.4	155
1774902300	47.6	-2.9	-5.74	48	48.8	47.6	533
1774646700	50.5	-1	-1.94	51.5	51.5	49	941
1774560300	51.5	-5	-8.85	54	54	51.5	548
1774473900	56.5	2.5	4.63	56	56.5	56	340
1774387500	54	1	1.89	52.5	54	52.5	1077
1774301100	53	3.4	6.85	48.6	53.5	48.4	1167
1774041900	49.6	-3.4	-6.42	54	54.5	48.4	3546
1773955500	53	0.5	0.95	55	55.5	53	2927
1773869100	52.5	-1	-1.87	54.5	55.5	52.5	1421
1773782700	53.5	-3	-5.31	49.8	53.5	48	1538
1773696300	56.5	0.5	0.89	56	56.5	55	732
1773437100	56	1.5	2.75	55.5	57.5	55.5	1077
1773350700	54.5	-2.5	-4.39	57	57	54.5	1457
1773264300	57	-0.5	-0.87	59	59	56	2281
1773177900	57.5	4.5	8.49	56	59	54	1606