Steico Ag【ST5】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

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
1780691100	20.05	-0.25	-1.23	20.05	20.5	20.05	2223
1780604700	20.3	0.25	1.25	20.05	20.35	20.05	3937
1780518300	20.05	-0.4	-1.96	20.2	20.45	20.05	1336
1780431900	20.45	0.25	1.24	20.3	20.5	19.96	14713
1780345500	20.2	-0.6	-2.88	20.85	20.85	20.05	8691
1780086300	20.8	0.05	0.24	20.85	21.1	20.45	8556
1779999900	20.75	-0.5	-2.35	21.399999	21.399999	20.75	2353
1779913500	21.25	0.05	0.24	21.05	21.3	20.7	1959
1779827100	21.2	-0.5	-2.30	21.399999	21.65	21.05	8441
1779740700	21.7	0.05	0.23	21.6	21.7	21.25	831
1779481500	21.65	0.45	2.12	21.149999	21.65	21.149999	1646
1779395100	21.2	-0.05	-0.24	20.85	21.65	20.85	763
1779308700	21.25	0.6	2.91	20.45	21.25	20.25	4512
1779222300	20.649999	-0.4	-1.90	21.149999	21.7	20.649999	3142
1779135900	21.05	-0.45	-2.09	21.05	21.55	20.8	2429
1778876700	21.5	0.15	0.70	21.1	21.55	21.1	1018
1778790300	21.35	0.3	1.43	21.1	21.399999	21.1	5420
1778703900	21.05	0.45	2.18	20.3	21.5	20.3	5766
1778617500	20.6	-0.6	-2.83	21.149999	21.149999	20.149999	4837
1778531100	21.2	0.9	4.43	20.399999	21.65	20.05	10815
1778271900	20.3	0.05	0.25	20.25	20.5	20.25	3498
1778185500	20.25	-0.55	-2.64	20.399999	20.75	20.25	3754
1778099100	20.8	0.75	3.74	20.3	21.25	20.3	6356
1778012700	20.05	-0.1	-0.50	20.2	20.55	20.05	1901
1777926300	20.149999	-0.1	-0.49	20.55	20.55	20	6886
1777580700	20.25	-0.3	-1.46	20.3	20.7	20.05	6921
1777494300	20.55	-0.3	-1.44	21	21	20.2	11673
1777407900	20.85	-0.2	-0.95	20.899999	21.149999	20.85	1878
1777321500	21.05	0.15	0.72	21.149999	21.45	20.899999	2723
1777062300	20.899999	-0.05	-0.24	21.25	21.25	20.899999	2921
1776975900	20.95	-0.35	-1.64	21.05	21.2	20.95	5701
1776889500	21.3	0.05	0.24	21.05	21.5	21.05	1951
1776803100	21.25	-0.3	-1.39	21.7	22	20.85	5389
1776716700	21.55	-0.15	-0.69	21.399999	21.75	21.149999	6086
1776457500	21.7	0.7	3.33	21.2	21.75	21	2747
1776371100	21	-0.1	-0.47	21.05	21.25	20.75	980
1776284700	21.1	-0.3	-1.40	20.95	21.399999	20.649999	10277
1776198300	21.399999	-0.35	-1.61	22	22.3	21	4119
1776111900	21.75	-0.95	-4.19	22.15	22.45	21.75	1674
1775852700	22.7	0.9	4.13	21.35	22.7	21.35	6855
1775766300	21.8	0.4	1.87	21.35	21.8	21.149999	1685
1775679900	21.399999	0.4	1.90	21.399999	21.8	21.2	5974
1775593500	21	-0.45	-2.10	21.3	21.6	20.5	2680
1775161500	21.45	0.2	0.94	21.2	21.75	21	2975
1775075100	21.25	-0.05	-0.23	21.45	21.85	21.25	1610
1774988700	21.3	0.3	1.43	21.149999	21.3	21.05	1141
1774902300	21	0.1	0.48	21	21.25	20.75	3279
1774646700	20.899999	-0.1	-0.48	21.25	21.3	20.85	2719
1774560300	21	-0.8	-3.67	21.55	21.85	21	5407
1774473900	21.8	0.4	1.87	21.95	22.05	21.55	2360
1774387500	21.399999	-0.2	-0.93	22	22	21.25	3210
1774301100	21.6	0.5	2.37	21.05	22.3	20.149999	6015
1774041900	21.1	-0.2	-0.94	21.3	21.85	21.1	5714
1773955500	21.3	-1.25	-5.54	22.05	22.65	21.3	5807
1773869100	22.55	-0.3	-1.31	22.9	22.9	22.05	4156
1773782700	22.85	0.7	3.16	22	22.85	22	2186
1773696300	22.15	0.6	2.78	22.25	22.25	21.6	5891
1773437100	21.55	-0.4	-1.82	21.75	22	21.399999	5174
1773350700	21.95	-0.1	-0.45	22.15	22.35	21.5	11756
1773264300	22.05	0.5	2.32	21.55	22.5	21.399999	6451
1773177900	21.55	0	0.00	21.2	22.25	21.2	5495
1773091500	21.55	-0.1	-0.46	21.25	21.6	20.899999	7936