Sumitomo Electric Industries Ltd【SMO】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
ドイツ
TG
Sumitomo Electric Industries Ltd (SMO)
Sumitomo Electric Industries Ltd (SMO) 時系列データ

Sumitomo Electric Industries Ltd (SMO)

16.80

-0.70

(-4.00%)

終了 3月3日 6:00AM

リアルタイムデータ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.7	-4	17.5	17.899999	16.7	202	17.164684	DE
4	-0.9	-5.08474576271	17.7	18.8	16.7	197	17.63751266	DE
12	-2.099999	-11.111106408	18.899999	19	16.3	304	17.64040484	DE
26	2.5	17.4825174825	14.3	19.899999	13.4	331	16.68149573	DE
52	3.2	23.5294117647	13.6	19.899999	12.1	308	15.71436801	DE
156	5.4	47.3684210526	11.4	19.899999	9.65	314	14.64861281	DE
260	5.4	47.3684210526	11.4	19.899999	9.65	314	14.64861281	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
1740778020	17	0	0.00	17	17	17	3
1740691620	17	0	0.00	17	17	17	0
1740605220	17	0	0.00	17	17	17	100
1740518820	17	-0.9	-5.03	16.7	17	16.7	493
1740432420	17.899999	0.3	1.70	17.899999	17.899999	17.899999	15
1740173220	17.6	0.1	0.57	17.5	17.6	17.5	199
1740086820	17.5	-0.7	-3.85	17.5	17.5	17.5	134
1740000420	18.2	0.3	1.68	17.899999	18.2	17.899999	175
1739914020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1739827620	17.899999	-0.5	-2.72	18.3	18.3	17.899999	2
1739568420	18.399999	0.4	2.22	18.399999	18.399999	18.399999	25
1739482020	18	-0.7	-3.74	18	18	18	10
1739395620	18.7	0.7	3.89	18.8	18.8	18.399999	359
1739309220	18	-0.3	-1.64	18.3	18.3	18	208
1739222820	18.3	0	0.00	18.3	18.3	18.3	10
1738963620	18.3	0	0.00	18.3	18.3	18.3	0
1738877220	18.3	-0.3	-1.61	18.3	18.3	18.3	150
1738790820	18.6	0	0.00	18.6	18.6	18.6	0
1738704420	18.6	1.4	8.14	18.6	18.6	18.6	134
1738618020	17.2	-0.2	-1.15	17.7	17.7	17	945
1738358820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1738272420	17.399999	0.4	2.35	17.399999	17.399999	17.399999	131
1738186020	17	0	0.00	17	17	17	0
1738099620	17	-1.2	-6.59	16.3	17	16.3	869
1738013220	18.2	0	0.00	18.2	18.2	18.2	0
1737754020	18.2	-0.8	-4.21	18.8	18.8	18.2	80
1737667620	19	1	5.56	19	19	19	131
1737581220	18	1.4	8.43	18	18	18	1
1737494820	16.6	-0.4	-2.35	16.6	16.6	16.6	55
1737408420	17	0	0.00	17	17	17	0
1737149220	17	-0.2	-1.16	17	17	17	25
1737062820	17.2	0	0.00	17.2	17.2	17.2	0
1736976420	17.2	0.4	2.38	17.2	17.2	17.2	1
1736890020	16.8	-0.4	-2.33	16.8	16.8	16.8	120
1736803620	17.2	0	0.00	17.2	17.2	17.2	300
1736544420	17.2	0	0.00	17.2	17.2	17.2	0
1736458020	17.2	-0.3	-1.71	17.2	17.2	17.2	200
1736371620	17.5	0.1	0.57	17.5	17.5	17.5	3
1736285220	17.399999	0.3	1.75	17.1	17.399999	17	186
1736198820	17.1	0	0.00	17.1	17.1	17.1	0
1735939620	17.1	0	0.00	17.1	17.1	17.1	0
1735853220	17.1	0	0.00	17.1	17.1	17.1	0
1735594020	17.1	-0.1	-0.58	17.1	17.1	17.1	34
1735334820	17.2	0.4	2.38	17.399999	17.399999	17.2	382
1734989220	16.8	-0.6	-3.45	17	17.2	16.8	275
1734730020	17.399999	0.4	2.35	17.1	17.399999	17.1	111
1734643620	17	-0.5	-2.86	17	17	17	286
1734557220	17.5	0.3	1.74	17.5	17.5	17.5	125
1734470820	17.2	-0.7	-3.91	17.399999	17.399999	17	1423
1734384420	17.899999	-0.6	-3.24	18	18	17.899999	11
1734125220	18.5	0	0.00	18.5	18.5	18.5	0
1734038820	18.5	0	0.00	18.5	18.5	18.5	0
1733952420	18.5	0.6	3.35	18.2	18.6	18.2	509
1733866020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1733779620	17.899999	-0.2	-1.10	18	18.399999	17.899999	137
1733520420	18.1	-1.4	-7.18	18.899999	18.899999	17.2	3501
1733434020	19.5	0.5	2.63	19.899999	19.899999	19.5	606
1733347620	19	-0.7	-3.55	19.3	19.3	19	357
1733261220	19.7	0.7	3.68	19.3	19.7	19.3	450
1733174820	19	0.6	3.26	18.899999	19	18.899999	107

Sumitomo Electric Indust...

Powermatic Data Systems (PK)

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約