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	-1.921	-4.18290691345	45.925	47.35	41.046	689	42.42831518	CS
4	0.312	0.714089535842	43.692	48.33	40.77	2790	44.54876664	CS
12	-1.642	-3.59724838978	45.646	50.77	40.736	8803	46.14255918	CS
26	10.294	30.5369326609	33.71	50.77	31.35	8123	42.2786171	CS
52	10.364	30.8085612366	33.64	50.77	26.61	10275	35.54732447	CS
156	11.494	35.3552752999	32.51	50.77	22.78	8143	34.79412799	CS
260	-122.81	-73.6209191075	166.814	196.9599	22.78	5780	46.49588831	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	44.004	1.76	4.18	46.69	46.69	43.69	1077
1783632420	42.24	0.33	0.79	45.07	45.15	42.18	608
1783545840	41.91	0.4	0.96	41.046	43.95	41.046	1027
1783459740	41.51	-2.99	-6.72	42.328	44.782	41.51	559
1783373340	44.5	2.79	6.70	45.925	47.35	43.55	560
1783027740	41.706	-1.03	-2.42	42.46	45.59	41.704	1279
1782941280	42.74	-1.25	-2.84	43.11	45.98	42.74	867
1782854880	43.99	1.6	3.76	45.1	45.192	42.168	6312
1782768300	42.394	1.26	3.05	42.374	44.926	41.55	2451
1782509280	41.138	-2.27	-5.23	40.77	43.864	40.77	446
1782422460	43.41	0.56	1.31	42.65	45.02	41.78	1789
1782336000	42.848	-0.36	-0.83	45.53	45.604	42.3	434
1782250140	43.206	-1.62	-3.62	46.6	46.6	42.51	1126
1782163500	44.83	-1.99	-4.25	47.95	47.95	43.996	8474
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