SOITEC【SOH1】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	-26.5	-17.0418006431	155.5	162	118.7	6647	133.19284273	DE
4	-8.5	-6.18181818182	137.5	199.95	118.7	7965	153.60362307	DE
12	76.76	146.937212864	52.24	199.95	47.5	8822	119.37713278	DE
26	103.8	411.904761905	25.2	199.95	22.65	6846	88.09936746	DE
52	83.25	181.967213115	45.75	199.95	22.65	4246	76.21828411	DE
156	-24.1	-15.7413455258	153.1	199.95	22.65	1714	76.99449959	DE
260	-107.6	-45.4775993238	236.6	245	22.65	1202	77.49565908	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
1781555100	136.94999	1.5	1.11	138	144.94999	132.9	6100
1781295900	135.44999	-1.05	-0.77	136.05	137.65	128.05	7527
1781209500	136.5	12.5	10.08	124	136.5	123.95	3687
1781123100	124	-14	-10.14	130	135.15	118.7	9189
1781036700	138	-17.2	-11.08	155.5	162	135.05	6734
1780950300	155.19999	12.3	8.61	141.85	158.44999	139.55	8428
1780691100	142.9	-16.25	-10.21	157.44999	159.3	140.19999	7232
1780604700	159.15	-3.35	-2.06	161.55	162.1	149.4	7287
1780518300	162.5	7.5	4.84	155.4	166.55	154.19999	9991
1780431900	155	3	1.97	151.9	157.55	144.3	28180
1780345500	152	-24.9	-14.08	177.65	180.8	147	7877
1780086300	176.9	-15.6	-8.10	189	199.95	171.25	3470
1779999900	192.5	45.5	30.95	144	196.6	140	8654
1779913500	147	-18.95	-11.42	166.8	167.8	146	14053
1779827100	165.94999	-9.5	-5.41	174.3	175	164.6	5627
1779740700	175.45	-1.6	-0.90	180.2	182.2	173.4	4478
1779481500	177.05	7	4.12	168.75	178.6	168.3	3952
1779395100	170.05	12.6	8.00	157.5	170.05	157.3	2819
1779308700	157.44999	12.5	8.62	141.5	160.3	141.5	6127
1779222300	144.94999	7.45	5.42	137.5	150.3	137.5	7882
1779135900	137.5	-10.9	-7.35	147.44999	149.25	136.19999	4656
1778876700	148.4	-2.25	-1.49	148.55	151.3	136.35	8088
1778790300	150.65	-7.85	-4.95	158.5	160	149.44999	3504
1778703900	158.5	11.4	7.75	147.94999	159.25	147.94999	5497
1778617500	147.1	-17.9	-10.85	158.1	160	141	10436
1778531100	165	-5.5	-3.23	175	178	159.15	12839
1778271900	170.5	22	14.81	148.85	173.3	148.8	7962
1778185500	148.5	1.1	0.75	147	158.55	141.5	6351
1778099100	147.4	-10.35	-6.56	157.94999	160.5	139.35	9752
1778012700	157.75	3.55	2.30	155.4	160	135.55	13707
1777926300	154.19999	27.1	21.32	127.55	157.19999	127.55	21024
1777580700	127.1	15.55	13.94	111.05	131.8	110.3	8635
1777494300	111.55	13.55	13.83	98.8	113.7	98.8	5838
1777407900	98	-10.8	-9.93	109.6	109.6	96.24	12335
1777321500	108.8	-2.35	-2.11	111.7	112.5	105.35	6739
1777062300	111.15	8	7.76	104.5	116	101.75	10352
1776975900	103.15	-8.65	-7.74	110.9	114.9	100.85	8323
1776889500	111.8	11.7	11.69	100.2	116.85	97.88	9441
1776803100	100.1	-3.4	-3.29	103.55	105.4	96.3	16959
1776716700	103.5	7.12	7.39	97.5	114.15	95.7	14976
1776457500	96.38	9.38	10.78	86.3	101.15	85.7	20862
1776371100	87	10.7	14.02	76.06	88.52	76.06	6246
1776284700	76.3	3.08	4.21	73.5	78.9	72.8	12728
1776198300	73.22	7.22	10.94	65.879999	76	65.86	9625
1776111900	66	2.3	3.61	62.46	66.12	61.96	6513
1775852700	63.7	8.56	15.52	55.52	65.06	54.78	10913
1775766300	55.14	0.98	1.81	53.96	55.48	52.24	6770
1775679900	54.16	4.02	8.02	52	55.32	52	7754
1775593500	50.14	0.24	0.48	50.24	51.14	48.77	5013
1775161500	49.9	-2.9	-5.49	51.56	51.9	48.9	17531
1775075100	52.8	-0.36	-0.68	53.48	55.28	52.22	5175
1774988700	53.16	2.36	4.65	51.3	53.34	50.34	6324
1774902300	50.8	-2.56	-4.80	53.36	53.36	50.7	3990
1774646700	53.36	-0.92	-1.69	54.12	54.38	51.36	8851
1774560300	54.28	-0.72	-1.31	54.98	57.22	52.1	3449
1774473900	55	3	5.77	51.82	56.3	51.82	9607
1774387500	52	-0.88	-1.66	52.24	52.92	47.5	4811
1774301100	52.88	2.38	4.71	50.1	54.14	48.48	9406
1774041900	50.5	-5.7	-10.14	56.06	57.96	49.64	7390
1773955500	56.2	-6.9	-10.94	63.42	63.42	53.82	23973
1773869100	63.1	0.82	1.32	62.84	65.04	62	7171
1773782700	62.28	-1.92	-2.99	62.98	62.98	57.52	13918
1773696300	64.2	4.8	8.08	59.68	65.7	59.66	7524