Silicon On Insulator Technologies SA (PK)【SLOIY】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	-1.92	-2.95384615385	65	68.14	62.279	5332	65.67143069	DR
4	-26.3	-29.4249272768	89.38	94	60	5426	73.2659925	DR
12	31.077	97.1065212636	32.003	114.37	31.45	9343	77.05956623	DR
26	49.33	358.763636364	13.75	114.37	13.75	9650	62.03367071	DR
52	41.67	194.628678188	21.41	114.37	13.13	7954	61.9013579	DR
156	-23.59	-27.218183916	86.67	114.37	13.13	5371	61.97611125	DR
260	-57.92	-47.867768595	121	135	13.13	4447	62.14778585	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	63.08	-2.72	-4.13	67.15	67.15	62.279	13521
1782941280	65.8	-1.25	-1.86	66	66.11	65	2491
1782854880	67.05	1.22	1.86	68	68.14	66	11516
1782768300	65.825	1.73	2.69	67.9566	68	64	2409
1782509280	64.099999	0.14	0.22	63.44	64.65	63	6925
1782422460	63.96	3.18	5.23	65	65.55	62.36	3321
1782336000	60.78	-8.59	-12.38	66.51	66.51	60	3971
1782250140	69.37	-4.11	-5.59	65.18	69.37	65.18	4616
1782163500	73.48	6.9	10.36	74.9605	75.51	73.48	4283
1781818140	66.58	-3.98	-5.64	65.81	70	65.45	14632
1781731740	70.56	-4.07	-5.45	73.56	73.56	70	4227
1781645340	74.625	-5.79	-7.19	78.29	78.29	73.76	2501
1781558940	80.41	1.54	1.95	78.87	80.5	78.15	1819
1781299740	78.87	2.59	3.40	77.27	79.175	77.27	3726
1781213220	76.28	4.78	6.68	74.93	76.28	74	1794
1781126940	71.5008	-8.89	-11.06	70.46	73.85	69.51	6178
1781040540	80.39	-9.6	-10.67	89.99	89.99	78	8328
1780954140	89.99	9.05	11.19	88.8	94	88.18	5428
1780694940	80.935	-11.05	-12.01	86.8	90.2	80.935	7514
1780608540	91.98	-3.42	-3.58	89.38	91.98	87.25	7422
1780522140	95.3996	5.95	6.65	92	96.5	91.53	8569
1780435740	89.4525	1.66	1.89	87.86	90	87.57	26731
1780349340	87.7964	-15.92	-15.35	91.74	91.75	85.98	10925
1780090080	103.715	-9.28	-8.21	112.09	112.09	102.9	7188
1780003320	112.99	27.02	31.43	107.1	114.37	105.42	8530
1779917340	85.97	-13.14	-13.26	93.855	93.855	85.97	16448
1779830940	99.11	-4.16	-4.03	102.551	102.635	96.45255	13784
1779484920	103.27	5.4	5.52	102.138	104.74	101.76	3229
1779398880	97.87	5.55	6.01	94.12	97.87	94.12	2256
1779312300	92.3175	6.42	7.47	90.44	93.09	90.44	7294
1779225660	85.9	9.88	13.00	83.03	86.2	80.45	4382
1779139740	76.02	-9.12	-10.71	85.495	87.29	76.02	8021
1778880000	85.14	-3.23	-3.65	85.8	89.03	80.88	10943
1778793900	88.3675	-2.19	-2.42	90.01	91.81	86.9	24858
1778707380	90.56	4.83	5.63	92	93	89.94	3873
1778621340	85.73	-10.99	-11.36	90.43	90.43	84.04	14985
1778534940	96.72	-4.57	-4.51	98.44	98.44	94.12	26717
1778275200	101.286	13.99	16.03	97.8	102.617	97.8	11585
1778188800	87.2927	0.84	0.97	88.95	91.58	86.9726	7489
1778102520	86.455	-5.55	-6.03	89.67	89.67	81.5	13005
1778016000	92	2.37	2.64	88.88	94.94	88	16804
1777930140	89.63	13.6	17.89	87.08	92.04	86.075	18915
1777671000	76.03	0.42	0.55	76.74	77.5	75.245	9881
1777584540	75.6126	10.39	15.93	71.85	76	71.85	5069
1777498140	65.221999	7.89	13.77	68.2	68.2	60.35	7750
1777411800	57.33	-6.74	-10.52	60.08	60.08	56.88	10238
1777325400	64.068799	-1.93	-2.93	66.5	66.5	60	22263
1777065780	66.001	5.89	9.80	61.5	67.15	60.45	3468
1776979740	60.11	-5.14	-7.88	64.29	64.65	59.4	5883
1776893280	65.25	7.25	12.50	67.425	67.43	63.8	6445
1776806940	58	-3.15	-5.15	60	63.53	57.6	8511
1776720540	61.151	4.65	8.22	62.87	64.06	58.82	25018
1776460800	56.5056	4.07	7.75	59.96	59.96	55.53	14110
1776374940	52.44	7.19	15.90	47.89	52.47	47.3	7125
1776288360	45.246	1.4	3.20	44.375	45.7	43.725	11949
1776202140	43.8438	4.29	10.86	42.46	44.5	41.23	16189
1776115740	39.55	2.67	7.24	38	39.55	37.9	9523
1775856000	36.88	4.8	14.96	39.43	39.43	36.255	6666
1775770140	32.08	2.16	7.22	32.003	32.08	31.45	2192
1775683500	29.92	1.27	4.43	31.13	31.618	29.92	1869
1775596800	28.65	-1.11	-3.73	29.5	29.5	28.53	896
1775510940	29.76	0.62	2.11	29	30.61	29	15692