Soitec Bernin (PK)【SLOIF】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	-13.9	-10.9535066982	126.9	136.5	108.68	7879	117.62712794	CS
4	-36.71	-24.5207400975	149.71	163	108.68	8900	134.36724575	CS
12	-7.4	-6.14617940199	120.4	226.22	108.68	16851	154.29026508	CS
26	81.248	255.883093978	31.752	226.22	28	17198	113.15053792	CS
52	56.6	100.354609929	56.4	226.22	24.57	12671	112.94607045	CS
156	-63	-35.7954545455	176	226.22	24.57	8217	112.71348944	CS
260	-119	-51.2931034483	232	273.5	24.57	6016	112.97247688	CS

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	113	-10.42	-8.44	111.195	113.8	108.68	5422
1783632420	123.42	7.35	6.33	120.91	123.42	118.5968	4730
1783545840	116.07	5.05	4.55	109.968	116.07	109.968	1695
1783459740	111.02	-22.98	-17.15	115.7	119.114	110	18953
1783373340	134	9	7.20	126.9	136.5	126.9	6136
1783027740	125	-7.67	-5.78	132.63999	136.15	120	5789
1782941280	132.665	-0.19	-0.14	130	138.94999	127.39	4697
1782854880	132.85	0.02	0.02	132.82	138.94999	126.75	2419
1782768300	132.826	4.83	3.77	136.41999	136.41999	127.5	3394
1782509280	128	1.66	1.31	123.48	131	123.48	6424
1782422460	126.34	5.17	4.27	128.145	128.9	123	15576
1782336000	121.17	-16.33	-11.88	130	130.21	118.45	12593
1782250140	137.5	-11.94	-7.99	130.44999	139.59	130	11937
1782163500	149.442	16.05	12.03	149.57499	151.69999	148	9241
1781818140	133.38999	-10.31	-7.17	135	141.75	130	13337
1781731740	143.69999	-5.27	-3.54	150	150	140	13160
1781645340	148.97	-10.07	-6.33	160	160	147	9764
1781558940	159.04	0.04	0.03	163	163	152.87	13231
1781299740	159	4.21	2.72	149.71	159.51	147.69999	7116
1781213220	154.79	11.59	8.09	146.27	156.4	146.27	9886
1781126940	143.19999	-20.82	-12.69	144.38	148.5	139.75	20704
1781040540	164.02	-16.98	-9.38	176.76	178.35	154.31	11039
1780954140	181	21.65	13.58	183.69	183.69	174.05	4667
1780694940	159.35225	-23.69	-12.94	174.21	176.94	156.33	13923
1780608540	183.04	-6.75	-3.55	179.29	186.14	173.56	9816
1780522140	189.786	11.37	6.37	181.34	194.71	180.31	9013
1780435740	178.415	6.35	3.69	180.5	181.57	170	9224
1780349340	172.07	-33.93	-16.47	181.88	183.89	170	34431
1780090080	206	-20.09	-8.89	215	222.75	205	8142
1780003320	226.09	50.89	29.05	209.31	226.22	208.6501	18927
1779917340	175.2	-17.81	-9.23	188.06	188.06	168	21185
1779830940	193.01	-12.23	-5.96	199.35	200	190.15	29366
1779484920	205.235	7.24	3.65	200.65	207.34	200.65	10983
1779398880	198	14.01	7.61	188.6	198	188.01	7881
1779312300	183.99	16.06	9.56	183	188.4	179	7964
1779225660	167.9282	4.5	2.75	167.01	168.82	159.41999	8795
1779139740	163.43	-9.15	-5.30	168.5	174.2	156.43	31499
1778880000	172.58	-4.22	-2.39	164.37	175	158.75	12878
1778793900	176.8	-7.42	-4.03	183.11	183.11	175	21616
1778707380	184.215	11.72	6.79	181.29	186.76	177	17258
1778621340	172.495	-18.44	-9.66	175	179.53	165.07	19833
1778534940	190.93385	-12.46	-6.13	191.96	195.85	184.36	21887
1778275200	203.3955	28.86	16.53	193	207.43	193	24150
1778188800	174.54	1.94	1.12	179.1076	184.81	172.77	14885
1778102520	172.6	-12.39	-6.70	182.48	183.76	161.09	25042
1778016000	184.99	5.74	3.20	178.36	188	175	21475
1777930140	179.25	27.75	18.31	172.9	183.5	167.29	41124
1777671000	151.505	-0.28	-0.18	151.19999	153.01	147.891	25740
1777584540	151.78	19.03	14.34	150.19999	153.85	145.69999	12627
1777498140	132.75	17.4	15.08	128	135.96	122.65	19314
1777411800	115.35	-14.47	-11.15	116.6	118.49	112.45	47970
1777325400	129.82	-0.18	-0.14	130.85	130.85	123	19412
1777065780	130	9.99	8.32	126.985	135.38999	123	13424
1776979740	120.01	-8.99	-6.97	123	126.53	118.32	39230
1776893280	129	13	11.21	130.36	135	125.1	33840
1776806940	116	-2.75	-2.31	120	124.27	116	21631
1776720540	118.745	5.75	5.08	132	133.4	115.27	41003
1776460800	113	10.44	10.18	120.4	120.4	108.73	38505
1776374940	102.56	11.02	12.04	98.83	103.4	93.3575	44434
1776288360	91.5375	4	4.57	90.37	92.5	87.16	36171
1776202140	87.54	9.2	11.74	86.9	88.98	83	61060
1776115740	78.34	4.15	5.59	77.31	78.34	73	43437