SPIE SA (PK)【SPIIY】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	2.52	18.2344428365	13.82	16.34	13.8075	877	14.79876797	DR
4	0.56	3.54879594423	15.78	17.0325	12.85	767	14.49252778	DR
12	1.84	12.6896551724	14.5	17.1075	10.79	2673	13.49389343	DR
26	2.35	16.7977126519	13.99	17.215	10.79	2547	13.61332066	DR
52	1.87	12.9232895646	14.47	17.215	10.79	2132	13.62028749	DR
156	1.87	12.9232895646	14.47	17.215	10.79	2132	13.62028749	DR
260	1.87	12.9232895646	14.47	17.215	10.79	2132	13.62028749	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
1780694940	16.34	1.28	8.46	16.329999	16.34	16.329999	548
1780608540	15.065	1.26	9.11	14.3	15.065	14.3	3428
1780522140	13.8075	-0.15	-1.04	13.8075	13.8075	13.8075	285
1780435740	13.9525	0.12	0.83	13.9525	13.9525	13.9525	172
1780349340	13.8375	0.02	0.13	13.8375	13.8375	13.8375	163
1780090080	13.82	-0.01	-0.04	13.82	13.82	13.82	335
1780003320	13.825	0.02	0.16	13.8075	13.825	13.8075	537
1779917340	13.8025	-0.7	-4.81	13.8	13.8025	13.8	780
1779830940	14.5	0.47	3.37	14.5	14.5	14.5	432
1779484920	14.0275	-0.44	-3.06	14.125	14.125	14.0275	405
1779398880	14.47	1.62	12.61	14.47	14.47	14.47	475
1779312300	12.85	-0.54	-4.01	12.8501	12.8501	12.85	564
1779225660	13.3875	0.54	4.18	13.3875	13.3875	13.3875	281
1779139500	12.85	0	0.00	12.85	12.85	12.85	0
1778880300	12.85	0	0.00	12.85	12.85	12.85	0
1778793900	12.85	-2.15	-14.33	12.85	12.85	12.85	1305
1778707740	15	0	0.00	15	15	15	0
1778621340	15	-1.08	-6.72	15.0784	15.0784	15	1198
1778534940	16.079999	0.49	3.13	15.6	16.8975	15.6	856
1778275200	15.5915	-0.61	-3.79	15.78	17.0325	15.5915	1059
1778188800	16.204999	0.22	1.41	17.1075	17.1075	16.204999	1443
1778102520	15.98	2.13	15.38	16	16	15.98	721
1778016000	13.85	-1.79	-11.42	14.7725	14.7725	13.85	368
1777930140	15.635	1.45	10.18	16.4525	16.4525	15.635	807
1777671000	14.19	0.21	1.52	16.462499	16.462499	14.19	1258
1777584540	13.9775	0	0.00	13.9775	13.9775	13.9775	0
1777498140	13.9775	-0.81	-5.49	13.9775	13.9775	13.9775	152
1777411800	14.79	-2.13	-12.59	14.79	14.79	14.79	399
1777325400	16.92	2.99	21.42	16.92	16.92	16.92	810
1777065780	13.935	-1.22	-8.02	13.935	13.935	13.935	383
1776979740	15.15	0.62	4.27	15.15	15.15	15.15	109
1776893280	14.53	-1.11	-7.08	14.53	14.53	14.53	380
1776806940	15.6375	0	0.00	15.6375	15.6375	15.6375	0
1776720540	15.6375	1.54	10.90	15.6375	15.6375	15.6375	226
1776460800	14.1	0.18	1.29	15.42	15.42	14.1	14728
1776374940	13.92	0.84	6.42	14.25	14.25	13.92	720
1776288360	13.08	-0.7	-5.08	14.72	14.72	13.08	1989
1776202140	13.78	-0.67	-4.64	16.46	16.46	13.78	1116
1776115740	14.45	-0.89	-5.80	14.97	14.97	14.45	3492
1775856000	15.34	2.54	19.84	15.34	15.34	15.34	303
1775770140	12.8	0.08	0.63	12.8	12.8	12.8	409
1775683500	12.72	1.38	12.12	12.72	12.72	12.72	10700
1775596800	11.345	-0.56	-4.72	11.9425	11.9425	11.31	833
1775510940	11.9075	0.02	0.17	11.905	13.015	11.905	1544
1775164920	11.8875	0	0.04	10.79	11.8875	10.79	1030
1775078400	11.8825	0.09	0.74	11.865	11.8825	11.865	303
1774992540	11.795	0.76	6.84	11.795	11.795	11.795	310
1774905900	11.04	0	0.00	11.04	11.04	11.04	0
1774646700	11.04	0	0.00	11.04	11.04	11.04	0
1774560300	11.04	0	0.00	11.04	11.04	11.04	0
1774473900	11.04	-0.83	-7.01	13.055	13.055	11.04	1900
1774387560	11.8725	-0.13	-1.06	11.04	11.8725	11.04	6587
1774300800	12	-0.19	-1.56	13.433	13.433	12	252
1774042140	12.19	0	0.00	12.19	12.19	12.19	0
1773955740	12.19	-1.18	-8.81	12.19	12.19	12.19	139
1773869340	13.3683	-1.13	-7.80	13.3683	13.3683	13.3683	59074
1773782700	14.5	0.28	1.93	14.5	14.5	14.5	869
1773696000	14.225	0	0.00	14.225	14.225	14.225	0
1773436800	14.225	0	0.00	14.225	14.225	14.225	0
1773350400	14.225	-0.19	-1.28	12.8	14.225	12	1608
1773264540	14.41	-2.81	-16.29	13.8725	14.41	13.8725	1341
1773129600	17.215	0	0.00	17.215	17.215	17.215	0
1773043200	17.215	0	0.00	17.215	17.215	17.215	0