Sumitomo Metal Mining Company Ltd (PK)【SMMYY】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	-0.74	-6.10057708162	12.13	12.28	10.83	298924	11.44826371	DR
4	-2.17	-16.0029498525	13.56	14.47	10.83	222190	12.08690573	DR
12	-5.05	-30.7177615572	16.44	17.85	10.83	153416	13.46282078	DR
26	-0.445	-3.76003379806	11.835	20.51	10.83	142971	14.42508953	DR
52	5.41	90.4682274247	5.98	20.51	5.46	110319	12.02609405	DR
156	3.32	41.1400247831	8.07	20.51	4.07	108468	8.24712689	DR
260	1.33	13.2206759443	10.06	20.51	4.07	88417	8.43224365	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
1783718940	11.39	0.2	1.79	11.22	11.405	11.21	311637
1783632420	11.19	-0.04	-0.36	11.15	11.25	11.1	377935
1783545840	11.23	-0.05	-0.44	10.83	11.24	10.83	199432
1783459740	11.28	-1	-8.14	11.61	11.8	11.22	373151
1783373340	12.28	0.7	6.04	12.13	12.28	12.058	245178
1783027740	11.58	0.21	1.85	11.85	12.01	11.44	113367
1782941280	11.37	-0.2	-1.73	11.56	11.6	11.35	215268
1782854880	11.57	0.01	0.09	11.57	11.89	11.52	318193
1782768300	11.56	-0.35	-2.94	12.02	12.02	11.27	249054
1782509280	11.91	0.21	1.79	11.92	12.02	11.86	175202
1782422460	11.7	-0.33	-2.74	11.84	11.92	11.6	588001
1782336000	12.03	-0.63	-4.96	12.2	12.2	11.91	171564
1782250140	12.658	-1.04	-7.61	12.61	12.73	12.58	202871
1782163500	13.7	-0.53	-3.72	14.19	14.19	13.66	141277
1781818140	14.23	0.19	1.35	14.47	14.47	14.07	83921
1781731740	14.04	0.23	1.67	14.28	14.42	13.9108	120619
1781645340	13.81	-0.42	-2.95	13.8	13.95	13.79	149796
1781558940	14.23	0.65	4.82	14.2	14.3	13.9	173055
1781299740	13.576	1	7.92	13.56	13.68	13.24	101544
1781213220	12.58	0.59	4.92	12.085	12.66	12.06	205281
1781126940	11.99	0.09	0.76	12.05	12.205	11.96	189591
1781040540	11.9	-0.75	-5.93	12.1	12.448	11.7156	186231
1780954140	12.65	0.03	0.24	12.8696	12.8696	12.64	219241
1780694940	12.62	-0.99	-7.27	13.25	13.28	12.62	120900
1780608540	13.61	-0.35	-2.51	13.58	13.68	13.51	163542
1780522140	13.96	-0.2	-1.41	13.98	14.08	13.75	207825
1780435740	14.16	0.12	0.85	13.68	14.17	13.68	235935
1780349340	14.04	-0.07	-0.50	13.79	14.12	13.79	184045
1780090080	14.11	-0.11	-0.77	14.13	14.28	14.03	154018
1780003320	14.22	-0.76	-5.07	14	14.367	13.786	107645
1779917340	14.98	-0.51	-3.29	15.35	15.35	14.8976	127833
1779830940	15.49	0.64	4.31	15.39	15.99	14.85	134363
1779484920	14.85	0.36	2.48	14.79	14.9428	14.75	71298
1779398880	14.49	-0.02	-0.14	14.08	14.61	14.08	85400
1779312300	14.51	0.2	1.40	14.4	14.51	14.12	87061
1779225660	14.31	-0.88	-5.79	14.33	14.48	14.2	183997
1779139740	15.19	-0.76	-4.76	15.38	15.5	15.03	79297
1778880000	15.95	-0.79	-4.69	15.99	16.239999	15.924	193324
1778793900	16.735	-0.52	-2.99	16.82	17.247	16.649999	44700
1778707380	17.25	-0.47	-2.65	17.72	17.72	16.95	74133
1778621340	17.72	1.5	9.25	16.87	17.85	16.71	246147
1778534940	16.219999	-0.88	-5.15	16.5999	16.6	15.7	79191
1778275200	17.101	1.44	9.20	17	17.19	16.95	96035
1778188800	15.66	-0.18	-1.14	15.5796	16.059999	15.49	167018
1778102520	15.84	0.63	4.14	15.77	16.299	15.76	86933
1778016000	15.21	0.38	2.56	15.1	15.31	15.1	61330
1777930140	14.83	-0.37	-2.43	15.38	15.38	14.75	81767
1777671000	15.2	0.12	0.80	15.19	15.38	15.17	62098
1777584540	15.08	0.37	2.52	15.09	15.37	14.83	123239
1777498140	14.71	-0.22	-1.44	14.8	14.8	14.61	71345
1777411800	14.925	-0.02	-0.10	14.94	14.97	14.81	81524
1777325400	14.9403	-0.28	-1.84	15.02	15.02	14.87	75247
1777065780	15.22	0.12	0.79	15.18	15.34	15.12	72931
1776979740	15.1	-0.53	-3.39	15.25	15.28	14.89	83517
1776893280	15.63	0.02	0.13	15.77	15.77	15.6078	76726
1776806940	15.61	-0.34	-2.10	15.964	15.982	15.6	126441
1776720540	15.945	-0.46	-2.79	15.907	16.41	15.84	33940
1776460800	16.4025	-0.74	-4.30	16.44	16.82	16.385	64206
1776374940	17.14	0.46	2.76	17.12	17.19	17.03	49646
1776288360	16.68	0.11	0.66	16.76	16.76	16.45	53482
1776202140	16.57	0.8	5.04	16.489999	16.7025	16.469999	153706
1776115740	15.775	0.03	0.16	15.54	15.78	15.495	118463