SMC Corp (PK)【SMECF】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	86.09	23.4182035798	367.62	463.85	367.62	74	416.90687811	CS
4	49.13	12.1434574126	404.58	463.85	367.62	159	422.78340954	CS
12	41.71	10.1237864078	412	556.98	362.66	1029	472.09916894	CS
26	92.11	25.4728982301	361.6	556.98	328	5232	400.26940313	CS
52	85.635	23.2656387964	368.075	556.98	281	4604	367.00389031	CS
156	-122.96	-21.3224201016	576.67	622	281	3121	394.8258641	CS
260	-144.21	-24.1186111854	597.92	744.23	281	2524	423.06272784	CS

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	453.71	22.39	5.19	451.5	453.71	433.17	702
1781731740	431.32	-2.79	-0.64	449.225	463.85	431.32	65
1781645340	434.11	4.04	0.94	435.775	449.84	430	12
1781558940	430.0677	15.83	3.82	438.6784	438.6784	421.5	125
1781299740	414.24	23.88	6.12	414.115	430.48	397.25	70
1781213220	390.3588	13.36	3.54	367.62	404.85	367.62	98
1781126940	377	4.89	1.31	373.6049	386.935	373.6049	32
1781040540	372.11	-25.5	-6.41	391.965	403.62	372.11	129
1780954140	397.606	-8.34	-2.05	398	399.619	396.69	103
1780694940	405.945	-5.38	-1.31	398	419.58	398	116
1780608540	411.32	12.82	3.22	411.32	423.89	398.01	68
1780522140	398.5	-9.63	-2.36	398	420.55	398	29
1780435740	408.125	-9.61	-2.30	417.73	417.73	398.01	18
1780349340	417.73	-19.17	-4.39	417.73	434.71	400	33
1780090080	436.9	12.66	2.98	434.86	438.05	434.13	285
1780003320	424.24	-11.86	-2.72	416.565	424.24	410.49	104
1779917340	436.1	17.14	4.09	419.445	436.26	402	1249
1779830940	418.96	7.21	1.75	420.99	420.99	407.5	184
1779484920	411.748	5.06	1.24	414.18	432.94	396.68	301
1779398880	406.69	4.48	1.11	404.58	423.12	390.26	9
1779312300	402.208	-15.69	-3.75	412.52	430.04	395	3040
1779225660	417.9	9.9	2.43	402.75	417.9	402.01	2548
1779139740	408	-9.37	-2.24	408.8715	442.86	408	37
1778880000	417.366	-84.08	-16.77	410.39	446.08	409.64	3208
1778793900	501.45	-13.55	-2.63	506.875	518.9	497.96	1013
1778707380	515	2.24	0.44	532.35	553.99	511.75	23
1778621340	512.76	11.83	2.36	535.63	556.98	512.26	7561
1778534940	500.93	-37.2	-6.91	515	549	500.93	584
1778275200	538.125	33.13	6.56	508	553.25	505.3	5677
1778188800	505	22.5	4.66	480.73	505	480.73	6636
1778102520	482.5	0.5	0.10	482.75	503.5	482	10016
1778016000	482	18.32	3.95	482	504	460	39
1777930140	463.68	0.93	0.20	459	500.99	459	20
1777671000	462.75	-8.27	-1.76	482.54	503.08	462	14
1777584540	471.0188	-1.48	-0.31	463.5	489.59	463	670
1777498140	472.5	-6.6	-1.38	478.975	484.95	472	49
1777411800	479.1	8	1.70	479.03475	484.95	473	37
1777325400	471.0956	27	6.08	469.55	484.99	469.55	6852
1777065780	444.1	8.21	1.88	455.598	455.598	434.51	404
1776979740	435.89	-4.61	-1.05	436.9256	453.98	432.43	242
1776893280	440.5	-3.54	-0.80	451.39	462.78	440	60
1776806940	444.04	-6.59	-1.46	447.0811	468.17	432.8	639
1776720540	450.63	20.63	4.80	430.5	450.64	430.5	25
1776460800	430.001	-18.38	-4.10	445.835	463.11	428.57	29
1776374940	448.3837	2.18	0.49	452.845	470.69	435	30
1776288360	446.2	5.89	1.34	430.5	471.3	430.5	36
1776202140	440.306	-13.34	-2.94	452.545	470.09	435	88
1776115740	453.645	14.93	3.40	430.87	472.29	430.37	352
1775856000	438.7162	8.21	1.91	422.7601	464.9	422.7601	77
1775770140	430.51	11.58	2.76	428.745	448.03	409.46	5856
1775683500	418.93	28.43	7.28	432	441	418.93	75
1775596800	390.4995	3.5	0.90	374.75	409	374.75	41
1775510940	387	8.54	2.26	382.5	410	382	62
1775164920	378.465	-41.54	-9.89	384	401	372	82
1775078400	420	51.9	14.10	383.8801	420	383.8801	83
1774992540	368.1	-1.78	-0.48	375	393.0324	362.66	195
1774906080	369.8784	-8.12	-2.15	382.685	398.74	365	79
1774646940	378	-24.01	-5.97	398.88	404.85	375	101
1774560480	402.01	-6.48	-1.59	412	426.25	402	85
1774473900	408.49	19.96	5.14	398.64	427	398.64	261
1774387560	388.535	-7.69	-1.94	384.68	413	384.68	81
1774300800	396.22	-0.58	-0.15	374.5	405.94	374.5	75
1774041960	396.8	-4.75	-1.18	399.0001	421.87	396.74	92
1773955740	401.55	-12.45	-3.01	410.165	420.83	399.67	32