SUSS MicroTec SE (PK)【SESMF】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	4.95	4.99747602221	99.05	111.4	99.05	297	103.91261211	CS
4	-1.295	-1.22987796192	105.295	111.4	99.05	828	104.05331924	CS
12	32.224	44.8952296032	71.776	111.4	55.5443	1076	86.88225165	CS
26	61.35	143.845252052	42.65	111.4	42.65	777	82.83874221	CS
52	61	141.860465116	43	111.4	30.175	573	70.77756584	CS
156	78.1	301.544401544	25.9	111.4	20.86	1926	63.17417068	CS
260	74.4791	252.292782402	29.5209	111.4	15.95	1825	61.81837719	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	100	-11.4	-10.23	100	100	99.5	300
1780608540	111.4	0	0.00	111.4	111.4	111.4	0
1780522140	111.4	11.85	11.90	111.4	111.4	111.4	317
1780435740	99.55	0	0.00	99.55	99.55	99.55	0
1780349340	99.55	-3.5	-3.40	99.05	99.55	99.05	275
1780090140	103.05	0	0.00	103.05	103.05	103.05	0
1780003740	103.05	0	0.00	103.05	103.05	103.05	0
1779917340	103.05	-2.45	-2.32	104.65	104.65	103.05	200
1779830940	105.5	2.5	2.43	108.6	108.6	105.5	5552
1779484920	103	2	1.98	103	103	103	130
1779398880	101	1	1.00	101.75	101.75	101	689
1779312060	100	0	0.00	100	100	100	0
1779225660	100	-4.85	-4.63	100	100	100	219
1779139740	104.85	0.35	0.33	107.59	107.59	104.85	1619
1778880000	104.5	-0.09	-0.09	104.59	104.59	104.5	230
1778793900	104.59	5.09	5.12	104.59	104.59	104.59	222
1778707380	99.5	-0.75	-0.75	99.5	99.5	99.5	522
1778621340	100.25	-1.55	-1.52	105	105	100.25	479
1778534940	101.8	8.3	8.88	105.295	108.1	101.8	839
1778275320	93.5	0	0.00	93.5	93.5	93.5	0
1778188920	93.5	0	0.00	93.5	93.5	93.5	0
1778102520	93.5	1.5	1.63	93.5	93.5	93.5	595
1778016000	92	2.37	2.64	89.6	92.925	89.6	8386
1777930140	89.63	0.53	0.59	91.95	93.5	84.82	2687
1777671000	89.1	8.1	10.00	89.1	89.1	89.1	283
1777584540	81	0	0.00	81	81	81	0
1777498140	81	-1	-1.22	81	81	81	692
1777411800	82	0	0.00	82	82	82	10
1777325400	82	0	0.00	82	82	82	250
1777065780	82	1	1.23	80.5	82	80.5	2533
1776979740	81	1.2	1.50	81	81	81	1568
1776893280	79.8	4.2	5.56	80	80	79.8	625
1776806940	75.6	0	0.00	75.6	75.6	75.6	0
1776720540	75.6	6.75	9.80	77.99	78	75.6	502
1776461340	68.851	0	0.00	68.851	68.851	68.851	0
1776374940	68.851	0	0.00	68.851	68.851	68.851	0
1776288540	68.851	0	0.00	68.851	68.851	68.851	0
1776202140	68.851	10.45	17.90	69.23	69.23	68.851	342
1776115320	58.4	0	0.00	58.4	58.4	58.4	0
1775856120	58.4	0	0.00	58.4	58.4	58.4	0
1775769720	58.4	0	0.00	58.4	58.4	58.4	0
1775683320	58.4	0	0.00	58.4	58.4	58.4	0
1775596920	58.4	0	0.00	58.4	58.4	58.4	0
1775510520	58.4	0	0.00	58.4	58.4	58.4	0
1775164920	58.4	0.35	0.60	58.4	58.4	58.4	102
1775078940	58.05	0	0.00	58.05	58.05	58.05	0
1774992540	58.05	2.05	3.66	58.05	58.05	58.05	100
1774906080	56	-8.9	-13.71	56.275	56.275	55.5443	738
1774646880	64.9	0	0.00	64.9	64.9	64.9	0
1774560480	64.9	-4.84	-6.94	64.129999	64.9	64	6171
1774473900	69.74	3.94	5.99	69.25	69.74	68.99	640
1774387560	65.8	-3.7	-5.32	65.8	65.8	65.8	100
1774300800	69.5	2.15	3.19	69.5	69.5	69.5	545
1774041960	67.35	-0.39	-0.58	67.73	67.73	67.35	291
1773955740	67.74	-1.04	-1.51	67.74	67.74	67.74	169
1773869100	68.7755	0	0.00	68.7755	68.7755	68.7755	0
1773782700	68.7755	-2.01	-2.85	68.7755	68.7755	68.7755	500
1773696120	70.79	3.13	4.63	71.776	71.776	70.67	372
1773436800	67.66	0	0.00	67.66	67.66	67.66	0
1773350400	67.66	3.69	5.77	69.38	70.755	67.66	2042
1773264540	63.9675	4.47	7.51	63.9675	63.9675	63.9675	191
1773178140	59.5	0	0.00	59.5	59.5	59.5	0
1773091740	59.5	-4.1	-6.45	59.5	59.5	59.5	119