Stmicroelectronics (PK)【STMEF】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	-2.11	-2.89835164835	72.8	73.66	70	480373	72.88460657	CS
4	-8.04	-10.2121173631	78.73	80.86	70	242632	74.56496501	CS
12	32.3456	84.3554730287	38.3444	80.86	38.3444	240155	65.11224394	CS
26	42.71	152.644746247	27.98	80.86	27.75	154725	59.97499773	CS
52	38.98	122.926521602	31.71	80.86	23.1205	108989	57.14105854	CS
156	20.19	39.9801980198	50.5	80.86	17.63	61772	43.50008365	CS
260	33.572	90.4466835498	37.118	80.86	17.63	59553	41.81027401	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
1782941280	70.69	-1.94	-2.67	73	73	70.69	30301
1782854880	72.63	-0.37	-0.51	72.63	72.63	72.63	450177
1782768300	73	-0.66	-0.90	72.544	73	70	990532
1782508860	73.66	0	0.00	73.66	73.66	73.66	0
1782422460	73.66	1.57	2.17	72.8	73.66	72.08	409
1782336540	72.094	0	0.00	72.094	72.094	72.094	0
1782250140	72.094	-6.02	-7.70	72.4	72.4	72.094	600509
1782163500	78.11	2.41	3.18	78.11	78.11	78.11	233
1781818140	75.7	0	0.00	75.7	75.7	75.7	0
1781731740	75.7	-0.4	-0.52	75.24	75.7	75.24	875
1781645340	76.098	-4.76	-5.89	78.84	78.84	75.45	946
1781558940	80.86	2.26	2.88	80	80.86	80	200623
1781299740	78.6	0.05	0.06	78.334	78.6	78.03	336258
1781213220	78.55	7.34	10.31	75	78.55	75	921
1781126940	71.21	0.2	0.28	73.4	73.4	70.9203	400609
1781040540	71.01	0.45	0.64	75.12	75.12	71	3436
1780954140	70.56	0	0.00	70.56	70.56	70.56	0
1780694940	70.56	-6.6	-8.56	72.02	72.02	70.56	392
1780608540	77.164	-1.44	-1.83	77.164	77.164	77.164	416
1780522140	78.6	-0.15	-0.19	78.73	78.73	78.6	653150
1780435740	78.75	9.93	14.43	78.49	78.75	78.49	900314
1780349340	68.82	0.11	0.16	69.266	69.266	68.358	301772
1780090080	68.7085	2.11	3.17	68.7085	68.7085	68.7085	993
1780003740	66.599999	0	0.00	66.599999	66.599999	66.599999	0
1779917340	66.599999	-3.15	-4.52	70.19	70.2	66.5	1171
1779830940	69.75	4.82	7.42	70.04	71.5	69.75	690499
1779485280	64.93	0	0.00	64.93	64.93	64.93	0
1779398880	64.93	5.68	9.59	64.15	64.93	64.15	400516
1779312060	59.25	0	0.00	59.25	59.25	59.25	0
1779225660	59.25	-1.62	-2.66	61.1	61.1	59.25	1217
1779139740	60.87	-3.12	-4.88	62.13	62.13	60.87	261
1778880300	63.9918	0	0.00	63.9918	63.9918	63.9918	0
1778793900	63.9918	1.74	2.80	64	65.06	63.9918	1110799
1778707380	62.25	4.69	8.15	61.2	62.25	60.07	324082
1778621340	57.56	-0.63	-1.08	57.55	57.56	56.7	280926
1778534940	58.19	0.09	0.16	58.9575	58.9575	58.19	500501
1778275200	58.0975	2.18	3.89	56.45	58.0975	56.45	404236
1778188800	55.92	-1.46	-2.54	57.37	57.37	55.92	40903
1778102520	57.38	0.66	1.16	56.38	57.38	56.03	151461
1778016000	56.72	1.67	3.03	56.43	57	56.43	100636
1777930200	55.05	0	0.00	55.05	55.05	55.05	0
1777671000	55.05	-0.1	-0.18	54.3	55.05	54.3	244
1777584540	55.15	2.65	5.05	53.43	55.15	53.43	1884
1777498140	52.5	2.88	5.80	52.5	52.5	52.5	62872
1777411800	49.62	-0.29	-0.58	49.62	49.62	49.62	70140
1777325400	49.91	-1.26	-2.46	50.6	50.6	49.86	532
1777065780	51.17	0.67	1.33	51.32	51.42	49.89	261447
1776979740	50.5	6.17	13.91	48.62	50.52	48.43	224503
1776893280	44.3334	-0.15	-0.34	45.022	45.022	44.32	921524
1776806940	44.483	-0.24	-0.53	44.01	44.483	44.01	975
1776720540	44.72	3.63	8.83	44.19	44.72	43.74	408
1776461340	41.09	0	0.00	41.09	41.09	41.09	0
1776374940	41.09	0.43	1.06	40.85	41.09	40.4	400549
1776288360	40.66	1.11	2.79	40.39	40.66	40.39	2331
1776202140	39.555	0	0.00	39.555	39.555	39.555	0
1776115740	39.555	1.11	2.87	39.555	39.555	39.555	9065
1775856540	38.45	0	0.00	38.45	38.45	38.45	0
1775770140	38.45	3.03	8.56	38.3444	38.45	38.3444	713
1775683200	35.4177	0	0.00	35.4177	35.4177	35.4177	0
1775596800	35.4177	-0.59	-1.64	35.4177	35.4177	35.4177	416694
1775510940	36.01	2.03	5.96	34.39	36.01	34.39	128407
1775164920	33.9832	0.57	1.72	33.74	33.9832	33.74	305