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	-20.4992	-22.2817391304	92	96.5	70.2	7452	87.65878432	DR
4	-20.4992	-22.2817391304	92	114.37	70.2	9775	90.4514366	DR
12	36.1008	101.979661017	35.4	114.37	28.01	11798	63.12402324	DR
26	58.3708	444.560548363	13.13	114.37	13.13	10249	61.28653725	DR
52	43.9008	159.060869565	27.6	114.37	13.13	8379	61.21191614	DR
156	-15.1692	-17.5022499135	86.67	114.37	13.13	5455	61.31579669	DR
260	-36.7893	-33.9729116512	108.2901	135	13.13	4378	61.53094373	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164920	29.1444	-1.67	-5.41	30.57	30.57	28.5	5121
1775078400	30.81	0.56	1.85	31.354	32.549999	30.76	11452
1774992540	30.25	1.25	4.31	30	30.36	28.799	22083
1774906080	29	-2.06	-6.63	31.14	31.14	28.01	57834
1774646940	31.06	0.56	1.84	30.415	31.13	30.209	13559
1774560480	30.5	-0.85	-2.71	31.705	31.705	30.27	16328
1774473900	31.35	2.35	8.10	32.4	32.4	31.115	13375
1774387560	29	-2	-6.45	29	29.5	28.26	13555
1774300800	31	0.87	2.89	31.99	32.56	30.26	35133
1774041960	30.13	-1.4	-4.44	30	30.2316	30	700
1773955740	31.53	-5.83	-15.60	32.5	35	31.35	7042
1773869340	37.359	2	5.65	35.4	38.37	35.4	2119
1773782700	35.36	-1.08	-2.96	35	36.3	35	4303
1773696120	36.44	2.44	7.18	36.45	38.1	35.99	3949
1773437340	34	0.69	2.07	33	34.63	32.5	18839
1773350400	33.31	1.81	5.75	33.905	35.12	31.74	10060
1773264540	31.5	13.5	75.00	28.36	34.25	28.36	2343
1773129600	18	0	0.00	18	18	18	0