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	2.12	9.97647058824	21.25	24.42	21.25	203985	22.93431194	DR
4	1.95	9.10364145658	21.42	24.7175	20.71	398734	23.20996902	DR
12	4.42	23.3245382586	18.95	24.74	18.68	472557	21.78199934	DR
26	8.3699	55.7989613403	15.0001	24.74	14.63	508298	19.47009899	DR
52	8.1	53.0451866405	15.27	24.74	13.64	476208	17.52286693	DR
156	6.63	39.605734767	16.74	24.74	11.88	379466	17.34276129	DR
260	-20.635	-46.8923985911	44.005	48.91	11.88	282273	19.91685526	DR

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
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
1775856000	20.7	-0.01	-0.05	19.79	20.81	19.79	153726
1775770140	20.71	-0.06	-0.29	19.7	20.85	19.7	774823
1775683500	20.77	0.04	0.19	19.75	20.81	19.75	1619871
1775596800	20.73	0.04	0.19	21.275	21.275	20.355	597257
1775510940	20.69	0.29	1.42	20	20.83	20	721689
1775164920	20.4	-0.4	-1.92	20.8	20.8	19.31	1294200
1775078400	20.8	0.45	2.21	21.13	21.13	19.75	986563
1774992540	20.35	0.88	4.52	18.84	20.36	18.84	281039
1774906080	19.47	0.72	3.84	20.06	20.17	19.47	273459
1774646940	18.75	-0.87	-4.43	19.55	19.55	18.68	728272
1774560480	19.62	-0.14	-0.70	18.95	20.66	18.95	1009768
1774473900	19.759	0.53	2.75	19.3	19.98	19.03	284982
1774387560	19.23	-0.48	-2.41	19.84	19.84	18.97	359274
1774300800	19.705	0.42	2.20	20.75	20.75	19.5	256076