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	-22.8	-18.2181382341	125.15	125.15	95.7	248	109.53987903	CS
4	3.3	3.33165068147	99.05	125.15	95.7	234	107.3638872	CS
12	33.12	47.8405315615	69.23	125.15	68.851	877	94.97776798	CS
26	55.35	117.765957447	47	125.15	47	736	85.06844029	CS
52	54.1	112.124352332	48.25	125.15	30.175	556	72.52012731	CS
156	76.45	295.173745174	25.9	125.15	20.86	1859	63.40266699	CS
260	72.8291	246.703521912	29.5209	125.15	15.95	1773	62.04404117	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
1782768300	102.35	-3.65	-3.44	102.35	102.35	102.35	111
1782509280	106	-3.45	-3.15	107	107	106	449
1782422460	109.45	6	5.80	109.45	109.45	109.45	150
1782336000	103.45	-5.55	-5.09	95.7	103.45	95.7	225
1782250140	109	-16.15	-12.90	109	109	109	218
1782163500	125.15	7.15	6.06	125.15	125.15	125.15	198
1781818140	118	3	2.61	118	118	118	140
1781731740	115	0	0.00	115	115	115	0
1781645340	115	0	0.00	115	115	115	0
1781558940	115	12.7	12.41	115	115	115	115
1781299620	102.3	0	0.00	102.3	102.3	102.3	0
1781213220	102.3	-4.05	-3.81	102.3	102.3	102.3	100
1781126940	106.35	-0.65	-0.61	106.35	106.35	106.35	103
1781040540	107	3	2.88	107	107	107	315
1780954140	104	4	4.00	104	104	104	375
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