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	-12.88	-8.80563341765	146.27	163	130	10631	152.59685949	CS
4	-55.21	-29.2735949099	188.6	226.22	130	13814	175.94604965	CS
12	69.39	108.421875	64	226.22	55.948	20769	133.58738325	CS
26	107.39	413.038461538	26	226.22	24.57	17417	112.10509249	CS
52	78.34	142.306993642	55.05	226.22	24.57	13028	111.9504972	CS
156	-42.61	-24.2102272727	176	226.22	24.57	8208	111.7135146	CS
260	-89.61	-40.1838565022	223	273.5	24.57	5831	112.01703154	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
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
1775856000	74.195	10.2	15.93	71.67	76.13	71.67	24838
1775770140	64	1.75	2.81	59.6	64	59.6	16461
1775683500	62.25	3.8	6.50	61.15	65	60.57	17392
1775596800	58.45	-0.3	-0.51	57.305	59.9	55.948	7376
1775510940	58.75	0.53	0.91	56.47	60.56	56.47	3322
1775164920	58.22	-2.79	-4.57	56.7	59.35	56.7	12373
1775078400	61.01	1.45	2.43	62.3	63.55	61	5781
1774992540	59.56	0.6	1.02	58.71	61.22	57.42	5337
1774906080	58.96	-2.54	-4.13	64	64	57.21	17486
1774646940	61.5	0.19	0.30	62.76	62.76	60	23316
1774560480	61.315	-2.29	-3.59	64	64.2	60.26	42236
1774473900	63.6	4.23	7.12	65.25	65.25	61.2	33021
1774387560	59.37	-1.3	-2.14	57.35	61.43	55.5125	29268
1774300800	60.67	2.04	3.49	63.75	64	60.05	11124
1774041960	58.626	-5.99	-9.28	65	66	57.52	15624