Shin Etsu Chemicals Co Ltd (PK)【SHECF】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	-1.51	-3.12435340368	48.33	48.33	44.9	913	46.68302492	CS
4	3.852	8.96481102216	42.968	50.156	40.736	20939	46.88921296	CS
12	10.34	28.3442982456	36.48	50.77	36.48	12683	44.46783225	CS
26	14.33	44.1058787319	32.49	50.77	29.697	8641	41.38359119	CS
52	16.82	56.0666666667	30	50.77	26.61	10334	35.41315465	CS
156	13.69	41.322064594	33.13	50.77	22.78	8188	34.74346162	CS
260	-119.024	-71.7686500567	165.844	196.9599	22.78	5787	46.60847246	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	46.82	1.23	2.70	45.5	47.3	44.9	835
1781731740	45.588	0.52	1.15	47.282	47.336	45.38	694
1781645340	45.068	-2.85	-5.95	45.09	48.16	45.068	694
1781558940	47.92	2.62	5.79	48.33	48.33	47.38	1428
1781299740	45.29935	2.96	6.98	43.692	46.522	43.692	20631
1781213220	42.344	0.76	1.82	44.36	44.498	41.646	3200
1781126940	41.588	-0.6	-1.41	42.79	42.79	41.33	1037
1781040540	42.184	-0.43	-1.01	41.55	44.166	40.736	683
1780954140	42.614	-0.8	-1.85	42.568	45.456	42.568	1172
1780694940	43.418	-3.01	-6.49	46.954	46.954	43.418	37771
1780608540	46.432	-1.47	-3.06	46.18	49.214	46.18	64718
1780522140	47.898	2.57	5.66	47.29	50.112	46.3	231321
1780435740	45.332	-4.01	-8.13	47.654	47.716	45.324	610
1780349340	49.342	2.16	4.59	50.112	50.112	47.164	1573
1780090080	47.178	2.26	5.04	50.156	50.156	47.064	579
1780003320	44.914	-0.3	-0.66	47.7	47.82	44.688	3739
1779917340	45.212	-0.77	-1.67	45.218	47.882	45.08	1141
1779830940	45.982	3.23	7.56	42.968	46.446	42.968	5081
1779484920	42.75	0.82	1.96	42.73	45.712	42.42	995
1779398880	41.93	-0.52	-1.22	41.41	44.51	41.41	1125
1779312300	42.448	-3.3	-7.22	44.912	45.252	42.272	1357
1779225660	45.75	2.77	6.44	42.714	46.25	42.714	435
1779139740	42.98	-2.08	-4.62	46.094	46.6	42.696	1292
1778880000	45.06	-3.87	-7.90	46.692	46.93	43.792	9444
1778793900	48.926	2.58	5.58	45.94	48.926	45.94	2905
1778707380	46.342	0.38	0.82	48.694	48.84	46.3	3050
1778621340	45.964	-1	-2.12	48.774	49.1	45.964	3263
1778534940	46.96	-2.63	-5.30	49.77	50.26	46.944	4366
1778275200	49.59	1.71	3.56	49.55	50.02	46.648	1638
1778188800	47.884	3.39	7.63	47.31	50.77	47.31	2201
1778102520	44.49	-2.81	-5.94	48.242	48.7	44.41	1640
1778016000	47.3	2.3	5.11	46.826	47.3	43.936	949
1777930140	45	-0.28	-0.61	47.39	47.39	43.725	828
1777671000	45.275	0.31	0.69	46.7	46.98	43.79	1245
1777584540	44.966	1.97	4.57	45.4	47.81	44.55	1584
1777498140	43	0.33	0.78	43	46.25	43	399
1777411800	42.666	0.51	1.22	44.26	44.83	41.2312	1325
1777325400	42.152	-1.95	-4.42	45.24	45.27	42.152	950
1777065780	44.1	2.52	6.06	44.116	44.81	41.85	959
1776979740	41.5816	-0.04	-0.09	42.043	43.75	41.509	1075
1776893280	41.6186	0	0.01	43.622	43.622	41.5841	654
1776806940	41.615	-0.65	-1.53	42.182	44.22	41.615	1485
1776720540	42.26	-0.57	-1.33	44.51	44.6	42.26	726
1776460800	42.828	-0.47	-1.09	45.646	46	42	53053
1776374940	43.3	-1.1	-2.47	41.86	45	41.7	50512
1776288360	44.398	-0.35	-0.79	40.49	44.87	40.49	843
1776202140	44.75	3.13	7.53	43.824	44.75	40.95	967
1776115740	41.616	1.86	4.67	43.202	43.202	39.67	6418
1775856000	39.76	-0.85	-2.09	42.756	43.25	39.64	4188
1775770140	40.61	0.39	0.97	39.61	42.55	39.61	1183
1775683500	40.22	0.52	1.31	39.763	42.902	39.55	51250
1775596800	39.698	-2.46	-5.84	39	42.4	39	71496
1775510940	42.16	2.89	7.36	39	42.3	38.75	26520
1775164920	39.27	-1.19	-2.95	38.67	42.05	38.67	726
1775078400	40.464	1.62	4.18	42.756	43.02	40	30763
1774992540	38.84	0.52	1.35	38.584	42.0799	38.576	929
1774906080	38.324	1.18	3.19	36.48	40.66	36.48	1313
1774646940	37.14	-1.1	-2.89	38.186	38.46	37.06	512
1774560480	38.244	-2.91	-7.07	40.39	41.271	37.49	447
1774473900	41.152	0.8	1.98	38.3	41.89	38.172	9542
1774387560	40.353	-0.24	-0.59	37.506	40.353	37.494	1568
1774300800	40.592	0.15	0.36	40.56	40.9	38.168	2005