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	1.294	1.86816042503	69.266	78.75	68.358	371209	77.08062216	CS
4	11.6025	19.679430098	58.9575	78.75	56.7	344467	68.51496322	CS
12	36.31	106.01459854	34.25	78.75	31.39	193649	59.02950626	CS
26	44.71	172.959381044	25.85	78.75	25.765	133027	55.46129025	CS
52	40.51	134.808652246	30.05	78.75	23.1205	91504	52.50098362	CS
156	23.914	51.2669896669	46.646	78.75	17.63	57198	40.82950703	CS
260	32.852	87.1220961069	37.708	78.75	17.63	56781	40.21688381	CS

個人投資家向けのプロ仕様のツール。

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	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
1775078940	33.409999	0	0.00	33.409999	33.409999	33.409999	0
1774992540	33.409999	2.02	6.44	33.409999	33.409999	33.409999	100
1774906080	31.39	-1.37	-4.19	32.049999	32.049999	31.39	233
1774646940	32.764	-0.49	-1.46	32.764	32.764	32.764	294300
1774560480	33.25	1.34	4.20	33.61	33.7	33.25	302
1774473960	31.91	0	0.00	31.91	31.91	31.91	0
1774387560	31.91	-0.05	-0.16	31.91	31.91	31.91	358
1774300800	31.96	0.48	1.52	31.96	31.96	31.96	100
1774042140	31.48	0	0.00	31.48	31.48	31.48	0
1773955740	31.48	-1.62	-4.89	33.03	33.03	31.48	50317
1773869340	33.1	-0.64	-1.88	33.1	33.1	33.1	100
1773782520	33.735	0	0.00	33.735	33.735	33.735	0
1773696120	33.735	1.24	3.80	34.25	34.25	33.735	1542
1773437340	32.5	-0.58	-1.75	33.76	33.76	32.5	2700
1773350400	33.08	-1.07	-3.13	33.77	33.77	33.08	60400
1773264480	34.15	0	0.00	34.15	34.15	34.15	0
1773178080	34.15	1.55	4.75	34.15	34.15	34.15	265106
1773091740	32.6	0	0.01	32.6	32.6	32.6	90176