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	-23.54	-5.41323644391	434.86	438.05	398	87	427.65381062	CS
4	-96.68	-19.031496063	508	556.98	390.26	1367	476.08746529	CS
12	-9.03	-2.14820982515	420.35	556.98	362.66	1034	471.8239133	CS
26	44.205	12.0411860044	367.115	556.98	328	5450	398.42672255	CS
52	34.425	9.13384364346	376.895	556.98	281	4702	367.12117028	CS
156	-173.484	-29.6653237666	584.804	622	281	3130	395.54825502	CS
260	-218.68	-34.7111111111	630	744.23	281	2534	423.56323808	CS

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
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
1773869340	414	9	2.22	419	421	413.74	58
1773782700	405	-9.8	-2.36	413	421	405	209
1773696120	414.8	7.2	1.77	414.38	421	407.85	108
1773437340	407.6	-17.24	-4.06	420.35	420.99	407.5	99
1773350400	424.84	4.08	0.97	418.6201	446.45	418.62	1489
1773264540	420.76	0.76	0.18	434.93	448.44	420	73
1773178080	420	18.06	4.49	423.776	436.82	417.22	364
1773091740	401.94	-30.06	-6.96	428.07	428.82	399	535
1772836140	432	0.73	0.17	431.0201	477.79	420.01	94
1772749680	431.274	-3.73	-0.86	425.27	442.28	425.27	6257