Samsung SDI【XSDG】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	-1.6	-2.39520958084	66.8	69.2	56.4	9667	61.6493245	DE
4	-12.8	-16.4102564103	78	81.8	56.4	7305	68.86451961	DE
12	-5.8	-8.16901408451	71	104	56.4	11217	83.50995104	DE
26	8.6	15.1943462898	56.6	104	50.4	9087	74.71994771	DE
52	8.6	15.1943462898	56.6	104	50.4	9087	74.71994771	DE
156	8.6	15.1943462898	56.6	104	50.4	9087	74.71994771	DE
260	8.6	15.1943462898	56.6	104	50.4	9087	74.71994771	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
1783715100	64.4	6	10.27	61.4	66	61.4	6564
1783628700	58.4	-2	-3.31	58.2	61	57.4	9294
1783542300	60.4	-3	-4.73	61	61.4	56.4	23452
1783455900	63.4	-2.6	-3.94	64	65.2	63	4708
1783369500	66	-2.6	-3.79	65	66.4	64.2	9380
1783110300	68.599999	1.6	2.39	66.8	69.2	66.4	1503
1783023900	67	-3.2	-4.56	69.4	69.4	66.8	3289
1782937500	70.2	-0.2	-0.28	70.2	71.4	69.8	11084
1782851100	70.4	-4.4	-5.88	71	71	69.4	10667
1782764700	74.8	8.8	13.33	69.8	74.8	69.8	6600
1782505500	66	-3	-4.35	65.8	66.4	64.8	13019
1782419100	69	-0.4	-0.58	70.4	70.4	67.8	3339
1782332700	69.4	-0.8	-1.14	69.8	71.4	69.4	3150
1782246300	70.2	-5.6	-7.39	68.8	70.2	65.599999	12961
1782159900	75.8	-3.6	-4.53	76	78	75.4	3104
1781900700	79.4	4.6	6.15	78	81.8	76.8	5294
1781814300	74.8	-4.2	-5.32	75	76.599999	74	5948
1781727900	79	2.2	2.86	77	80.599999	77	5170
1781641500	76.8	-2.2	-2.78	79.8	79.8	76.599999	4133
1781555100	79	-0.8	-1.00	79.8	80	78.4	5930
1781295900	79.8	4.8	6.40	78	80	76	4067
1781209500	75	5.6	8.07	69.8	75.2	69.2	4467
1781123100	69.4	-1.8	-2.53	69	71	67.8	12159
1781036700	71.2	-4.4	-5.82	74.4	75.4	70.2	7192
1780950300	75.599999	6	8.62	69	76	69	12257
1780691100	69.599999	-14.2	-16.95	79.8	81.2	68.4	41336
1780604700	83.8	-2.2	-2.56	84.599999	86	81.4	5565
1780518300	86	-2	-2.27	87	87	84.4	7899
1780431900	88	-4.6	-4.97	87	88	84.2	17527
1780345500	92.6	-3	-3.14	94	94	91	8246
1780086300	95.6	-1	-1.04	98	98.4	95	5033
1779999900	96.6	3.4	3.65	93.6	96.8	93.6	4633
1779913500	93.2	-2.8	-2.92	92	93.2	89	10770
1779827100	96	3	3.23	91	96	90.4	4156
1779740700	93	2.4	2.65	91.2	94	91.2	1972
1779481500	90.6	-1	-1.09	90.8	98	90.6	18024
1779395100	91.6	8	9.57	85	91.6	85	7516
1779308700	83.599999	0.8	0.97	79.8	84	79.4	4853
1779222300	82.8	-5.2	-5.91	82.4	83.8	79.4	16736
1779135900	88	0.4	0.46	85.599999	88.8	85.2	7604
1778876700	87.6	-3.2	-3.52	90.6	90.6	86.6	5879
1778790300	90.8	0.4	0.44	89.4	91	89.4	4082
1778703900	90.4	5.8	6.86	88	91.4	87.8	17347
1778617500	84.599999	-11.6	-12.06	90	90	83.2	34848
1778531100	96.2	-2.4	-2.43	97.8	98.4	94.4	13849
1778271900	98.6	2.4	2.49	97	99	96	6525
1778185500	96.2	-4.3	-4.28	100	100	96.2	11362
1778099100	100.5	-2	-1.95	101.5	103	100.5	6962
1778012700	102.5	1	0.99	100	104	99.4	10751
1777926300	101.5	2.5	2.53	99.6	101.5	99.4	3917
1777580700	99	-3.5	-3.41	100	101	98.2	8460
1777494300	102.5	6.9	7.22	100	103.5	99.4	16788
1777407900	95.6	5.8	6.46	96	98.4	94.2	26614
1777321500	89.8	-1.4	-1.54	91.8	92.6	89.2	6971
1777062300	91.2	1	1.11	91	95	90.2	7278
1776975900	90.2	-8.2	-8.33	91.4	93.6	87.6	30591
1776889500	98.4	12.6	14.69	90.6	99.4	90	32847
1776803100	85.8	7.6	9.72	88.4	90	85.599999	40690
1776716700	78.2	5	6.83	75.4	78.2	75	15177
1776457500	73.2	5	7.33	71	74.599999	71	16826
1776371100	68.2	1.6	2.40	67	68.2	66.4	1015
1776284700	66.599999	-1.2	-1.77	67	68	66.599999	2279
1776198300	67.8	-0.4	-0.59	68	68.2	67	1174
1776111900	68.2	-0.8	-1.16	68.4	68.599999	67.4	3758