Sumco Corp (PK)【SUMCF】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	4.536	18.6820428336	24.28	31.274	22.57	71703	26.92731868	CS
4	1.816	6.72592592593	27	31.274	19.16	26093	26.18747807	CS
12	16.116	126.897637795	12.7	31.274	12.25	16566	22.6785726	CS
26	19.29	202.498425362	9.526	31.274	9.02	10870	19.18421567	CS
52	20.832	260.921843687	7.984	31.274	7.09	7960	15.96103228	CS
156	14.706	104.223954642	14.11	31.274	4.8	7149	13.19816763	CS
260	4.536	18.6820428336	24.28	31.274	4.8	6510	13.45582403	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	28.816	1.76	6.51	29.55	30.3	26.9	5442
1782941280	27.056	3.3	13.87	29.165	31.274	25.65	339505
1782854880	23.76	-1.32	-5.27	25.85	25.85	23.75	2904
1782768300	25.082	0.54	2.21	24.222	25.35	23.47	12418
1782509280	24.54	1.12	4.76	22.77	24.54	22.77	1197
1782422460	23.425	-0.37	-1.53	24.28	24.28	22.57	2489
1782336000	23.79	-0.28	-1.17	22.11	23.79	22.11	2056
1782250140	24.072	-1.26	-4.97	24.4	24.4	22.75	5140
1782163500	25.33	-1.26	-4.72	26.56	27.65	25.33	3800
1781818140	26.586	2.24	9.18	28.17	28.17	26.578	3966
1781731740	24.35	-2.79	-10.27	24.35	25.9	24.35	14334
1781645340	27.136	0.61	2.30	25.9	27.136	25.9	4761
1781558940	26.526	3.61	15.73	28.566	28.566	26.35	11791
1781299740	22.92	0.2	0.88	22.5	23.8	20.74	4399
1781213220	22.72	2.36	11.59	20.35	23	20.35	8169
1781126940	20.36	-1.07	-4.99	20.154	20.36	19.16	12627
1781040540	21.43	-1.87	-8.03	20.3	21.5	20.3	22002
1780954140	23.3	-2.13	-8.39	23.31	23.8	23.3	8263
1780694940	25.434	-2.58	-9.22	24.98	26.25	23.25	19694
1780608540	28.016	-0.34	-1.21	27	28.67	27	16256
1780522140	28.36	0.36	1.29	28.8	29.44	28	8928
1780435740	28	0	0.00	28.252	28.756	24.5	6621
1780349340	28	1.76	6.71	28	29.3	27.11	15856
1780090080	26.24	4.39	20.07	24	26.55	24	6603
1780003320	21.854	0.43	2.03	20.55	21.854	20.55	3235
1779917340	21.42	-0.58	-2.64	20.75	21.42	19.39	6979
1779830940	22	1.24	5.99	21.65	22	21.36	7317
1779484920	20.7565	0.26	1.25	19.5	21.114	18.5	8791
1779398880	20.5	1.51	7.95	19.48	20.75	19.48	4816
1779312300	18.99	-0.42	-2.16	20.04	20.31	17.91	5209
1779225660	19.41	0.41	2.16	19.41	19.41	17.79	4107
1779139740	19	-0.48	-2.44	17.45	19.79	17.45	96392
1778880000	19.475	-2.58	-11.68	19.5975	20.7	18.74	10295
1778793900	22.05	0.14	0.66	23.1	23.1	22.05	4907
1778707380	21.906	2.36	12.08	21.82	22.036	21.7	37868
1778621340	19.545	-3.6	-15.57	19.638	19.638	19.338	3440
1778534940	23.148	-0.67	-2.82	24.284	24.284	22.27	17782
1778275200	23.8199	4.14	21.06	23.35	23.8199	23.0783	14345
1778188800	19.676	3.56	22.06	19.14	19.856	19.124	10635
1778102520	16.12	-0.03	-0.19	16.5	17.8	16.12	10895
1778016000	16.149999	0.01	0.09	16	16.469999	15.8	7571
1777930140	16.136	-0.22	-1.37	16.84	16.84	15.88	3727
1777671000	16.36	0.32	2.02	16.36	16.36	15.94	62443
1777584540	16.0364	1.12	7.48	16.12	16.25	15.9	2573
1777498140	14.92	0.17	1.15	14.5	15.436	14.5	2815
1777411800	14.75	0.4	2.79	15.12	15.12	14.28	10076
1777325400	14.35	-0.59	-3.95	15.5	15.95	14.35	32183
1777065780	14.94	0.82	5.81	14.94	14.94	13.86	28668
1776979740	14.12	-0.5	-3.42	14.12	14.12	12.98	4334
1776893280	14.62	0.05	0.34	14.62	14.62	13.48	3159
1776806940	14.57	0.91	6.66	14.57	14.57	13.43	1498
1776720540	13.66	-0.22	-1.57	13.86	14.022	12.84	1788
1776460800	13.8774	0.23	1.67	13.86	13.8774	13.86	972
1776374940	13.65	-0.87	-5.98	15.48	15.48	13.65	2486
1776288360	14.518	1.54	11.85	14.42	14.518	12.98	2496
1776202140	12.98	-0.22	-1.65	14.42	14.42	12.98	2218
1776115740	13.198	0.32	2.48	12.9	14.152	12.854	3757
1775856000	12.8791	0.02	0.12	12.615	12.8791	12.615	1725
1775770140	12.864	0.81	6.73	12.7	13	12.25	5540
1775683500	12.0534	0.9	8.05	11.88	13.096	11.88	3225
1775596800	11.155	0.63	5.94	11.39	11.39	10.61	2045
1775510940	10.53	-0.76	-6.73	11.37	11.37	10.53	2405