Shin Etsu Chemical Company Ltd (PK)【SHECY】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	0.27	1.19733924612	22.55	23.5	20.9	283432	22.12155514	DR
4	-0.38	-1.63793103448	23.2	24.42	20.33	229458	22.2850705	DR
12	2.11	10.1883148238	20.71	24.74	20.33	330912	22.50391137	DR
26	5.5525	32.1557839873	17.2675	24.74	15.5	486996	20.02059692	DR
52	7.63	50.2304147465	15.19	24.74	13.64	472281	17.7180777	DR
156	6.31	38.2192610539	16.51	24.74	11.88	376474	17.42276244	DR
260	-18.495	-44.7658235508	41.315	48.91	11.88	281951	19.71179059	DR

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
1783718940	22.82	0.92	4.20	22.72	23.5	22.51	171842
1783632420	21.9	0.56	2.62	22.3	22.3	21.363	228288
1783545840	21.34	-0.48	-2.20	21.3	21.37	20.9	274395
1783459740	21.82	-1.14	-4.97	22.28	22.3449	21.72	418989
1783373340	22.96	1.35	6.25	22.55	22.99	22.505	323646
1783027740	21.61	-0.56	-2.53	21.8	22.04	21.44	238345
1782941280	22.17	0.5	2.31	22.11	22.37	22.1	175236
1782854880	21.67	0.09	0.42	22.43	22.43	21.55	202671
1782768300	21.58	0.28	1.31	21.76	23.17	21.19	163587
1782509280	21.3	-0.4	-1.84	21.35	21.4	20.33	199755
1782422460	21.7	-0.14	-0.64	22.95	22.95	21.68	186530
1782336000	21.84	-0.59	-2.61	21.36	22.01	21.36	158989
1782250140	22.425	-0.35	-1.52	22.64	22.64	21.68	410978
1782163500	22.77	-0.6	-2.57	22.9	23.185	22.69	196026
1781818140	23.37	-0.1	-0.43	23.42	23.42	23.1	162199
1781731740	23.47	0.24	1.03	23.49	23.81	23.23	206523
1781645340	23.23	-0.34	-1.44	23.34	23.41	23.04	216194
1781558940	23.57	0.95	4.20	23.2	24.42	23.2	196051
1781299740	22.62	0.72	3.29	22.505	22.71	22.39	160742
1781213220	21.9	1.04	4.99	21.25	22.19	21.25	240413
1781126940	20.86	-0.16	-0.76	20.85	21.1	20.71	307065
1781040540	21.02	-0.88	-4.02	21.8	22.14	20.73	271720
1780954140	21.9	-0.14	-0.62	22	22.29	21.7	292841
1780694940	22.0375	-1.8	-7.56	22.7101	22.88	22.0375	293262
1780608540	23.84	-0.36	-1.49	23.86	24.7175	23.25	1330480
1780522140	24.2	0.73	3.10	24.13	24.24	23.47	608153
1780435740	23.473	-1.09	-4.43	24.3	24.455	23.33	1487488
1780349340	24.56	0.39	1.61	24.4	24.71	24.1	654288
1780090080	24.17	0.95	4.09	24.38	24.38	24.11	347537
1780003320	23.22	-0.02	-0.09	23.94	23.94	22.95	175992
1779917340	23.24	1.05	4.73	23.01	23.24	23.01	170227
1779830940	22.19	0.08	0.36	22.5	22.92	22.11	223783
1779484920	22.11	0.43	1.98	21.97	22.15	21.73	231763
1779398880	21.68	-0.33	-1.50	21.42	21.7	21.35	161431
1779312300	22.01	0	0.00	21.55	22.36	21.53	161556
1779225660	22.01	-0.26	-1.17	21.84	22.71	21.84	124456
1779139740	22.27	-0.23	-1.02	22.3	22.5	22.07	179974
1778880000	22.5	-1.21	-5.10	23.65	23.65	22.41	310540
1778793900	23.71	0.15	0.64	23.68	23.76	23.5	145039
1778707380	23.56	-0.22	-0.93	22.7	23.6	22.7	179335
1778621340	23.78	-0.39	-1.61	23.91	24.15	23.548	271727
1778534940	24.17	0.1	0.42	24.11	24.28	24.11	177023
1778275200	24.07	-0.11	-0.45	23.7901	24.1	23.7901	179495
1778188800	24.18	0.7	2.98	24.54	24.74	24.17	206477
1778102520	23.48	0.62	2.71	23.01	24.14	23.01	208320
1778016000	22.86	0.27	1.20	22.62	23.47	22.58	182687
1777930140	22.59	0.05	0.22	23.2625	23.2625	22.5	248881
1777671000	22.54	-0.6	-2.59	22.61	22.81	22.3	634250
1777584540	23.14	1.79	8.38	23.2	23.28	22.64	301315
1777498140	21.35	0.4	1.91	21.85	21.86	20.6	306985
1777411800	20.95	-0.76	-3.50	20.85	21.145	20.6	289780
1777325400	21.71	0.51	2.39	21.66	21.82	21.66	193630
1777065780	21.204	0.3	1.45	21.1425	21.52	21.09	192821
1776979740	20.9	-0.21	-0.99	21.55	21.55	20.7	859217
1776893280	21.11	0.21	1.00	20.9	21.18	20.77	784873
1776806940	20.9	-0.55	-2.56	20.89	21.45	20.82	776804
1776720540	21.45	-0.36	-1.65	20.71	22.14	20.71	859362
1776460800	21.81	-0.09	-0.41	21.85	22.52	21.58	1197884
1776374940	21.9	0.47	2.19	21.75	22.05	21.5	1183760
1776288360	21.43	0.02	0.07	22	22	20.746	358411
1776202140	21.415	0.21	0.99	21.36	21.48	21.07	685260
1776115740	21.205	0.5	2.44	20.04	21.22	20.04	191851