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	-4.7	-16.7857142857	28	29.44	23.25	13471	27.30130461	CS
4	-0.984	-4.05205073299	24.284	29.44	17.45	15005	22.10367579	CS
12	13.15	129.556650246	10.15	29.44	9.79	9748	18.52394619	CS
26	14.628	168.680811808	8.672	29.44	7.844	7828	15.00790428	CS
52	16.77	256.814701378	6.53	29.44	6.53	6554	12.54994538	CS
156	9.19	65.131112686	14.11	29.44	4.8	6531	11.51740848	CS
260	0.566	2.48966305973	22.734	29.44	4.8	5928	11.88039642	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
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
1775164920	11.29	0.42	3.86	10.75	11.29	10.75	4721
1775078400	10.87	0.19	1.83	11.68	11.68	10.87	3006
1774992540	10.675	-1.02	-8.68	11.17	11.17	10.675	1703
1774906080	11.69	0.13	1.12	11.69	11.69	11.69	1595
1774646940	11.56	-0.46	-3.83	11.56	11.56	10.69	7123
1774560480	12.02	0.92	8.27	12.02	12.02	11.18	3687
1774473900	11.1015	0.6	5.67	11.61	11.61	10.742	3396
1774387560	10.506	-0.08	-0.73	10.49	10.506	10.01	3994
1774300800	10.583	-0.42	-3.79	10.65	10.65	10.49	2424
1774041960	11	0.05	0.46	11	11	10.25	4498
1773955740	10.95	-0.57	-4.95	10.575	10.95	10.2	3297
1773869340	11.52	1.13	10.88	11.52	11.52	10.8532	1925
1773782700	10.39	-0.12	-1.14	10.39	10.39	9.91	7418
1773696120	10.51	0.53	5.26	10.15	10.51	9.7899999	7936
1773437340	9.985	-0.25	-2.39	10.078	10.126	9.8	4992
1773350400	10.23	-0.59	-5.45	10.54	10.54	9.91	4735
1773264540	10.82	0.07	0.65	11.19	11.19	10.41	3234
1773178080	10.75	0.92	9.36	10.38	10.75	10	6933
1773091740	9.83	-0.33	-3.25	10.13	10.13	9.83	7806