Sumco Corporation (PK)【SUOPY】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	4.215	6.85923515053	61.45	65.76	54.62	5929	59.93867116	DR
4	21.1	47.3465724223	44.565	65.76	44.41	8862	54.31394522	DR
12	38.615	142.754158965	27.05	65.76	25.32	8285	46.85796067	DR
26	45.635	227.833250125	20.03	65.76	18.9	5991	38.46135875	DR
52	48.935	292.498505678	16.73	65.76	14.5525	4817	33.66005239	DR
156	37.335	131.786092481	28.33	65.76	10.29	5006	26.19552776	DR
260	15.915	31.9899497487	49.75	65.76	10.29	4269	27.22412393	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
1783718940	65.665	7.86	13.60	65.185	65.76	64.09	9020
1783632420	57.805	2.56	4.62	58.634	58.634	57.7	746
1783545840	55.25	0.01	0.01	54.62	56	54.62	1968
1783459740	55.242	-8.72	-13.63	57.36	57.36	55.15	8447
1783373340	63.96	8.6	15.53	61.45	64.3623	61.45	12556
1783027740	55.36	-2.14	-3.72	57.5	57.5	55.36	4964
1782941280	57.5	6.75	13.30	59	59.75	54.2	14313
1782854880	50.75	2.61	5.42	50	52.63	49.555	1787
1782768300	48.14	0.35	0.73	49.28	49.28	47.8	3897
1782509280	47.79	1.3	2.80	48.255	48.255	47.75495	6673
1782422460	46.49	-0.54	-1.15	47	47	45.78	2074
1782336000	47.03	-0.37	-0.78	46	47.03	45.8866	1988
1782250140	47.4	-5.3	-10.06	48.5	48.5	47.4	1041
1782163500	52.7	-1.55	-2.86	52.39	53.85	50.68	2199
1781818140	54.25	3.25	6.37	53.45	54.63	53.45	1549
1781731740	51	-1.09	-2.09	51.735	53.85	51	4012
1781645340	52.0904	-2.12	-3.91	50.42	52.0904	50.42	4000
1781558940	54.21	9.8	22.07	53.47	54.21	48.225	83481
1781299740	44.41	-0.37	-0.83	44.565	45.545	44.41	3818
1781213220	44.78	5.82	14.94	42.8	44.78	42.8	16119
1781126940	38.96	-3.29	-7.79	40	40.99	38.96	4273
1781040540	42.25	-3.31	-7.27	42.01	44.2	40.66	6275
1780954140	45.56	-3.07	-6.31	46.5	46.5	45.56	2005
1780694940	48.63	-5.97	-10.93	52	52	48.63	5715
1780608540	54.6	-1.04	-1.87	53.24	54.6	53.24	2748
1780522140	55.64	1.56	2.88	55	55.802	53.62	3378
1780435740	54.08	-0.54	-0.99	55	55	53.61	5801
1780349340	54.62	5.34	10.84	54.1	55	54.1	10576
1780090080	49.28	5.12	11.59	51.68	51.68	44.16	10289
1780003320	44.16	1.25	2.91	44.05	44.16	40.36	3077
1779917340	42.9115	0	0.00	42.9115	42.9115	42.9115	0
1779830940	42.9115	2.71	6.75	41.6	42.9115	41.6	3062
1779484920	40.2	0.22	0.55	40.32	40.32	39.75	3062
1779398880	39.98	0.75	1.91	39.61	39.98	39.61	795
1779312300	39.23	1.33	3.51	37.97	39.23	37.5	1777
1779225660	37.9	0.06	0.17	37.9	37.9	37.9	12776
1779139740	37.836	-1.46	-3.73	39.14	39.14	36.7	8681
1778880000	39.3	-3.43	-8.03	39.25	39.8	39.25	7997
1778793900	42.73	-0.97	-2.22	44	44	42.316	12841
1778707380	43.7	4.19	10.61	44.2	44.2	43.39	18974
1778621340	39.508	-6.82	-14.72	39.79	46.4	38.69	23824
1778534940	46.33	-0.09	-0.19	46.51	46.51	46.175	11552
1778275200	46.42	7.52	19.33	45.8	47	45.6	83247
1778188800	38.9	4.4	12.75	37.79	38.9	37.458	9704
1778102520	34.5	1.22	3.67	34.25	34.5	34.01	5943
1778016000	33.28	0.98	3.03	33	33.56	32.979999	3453
1777930140	32.299999	-0.2	-0.62	32.9	32.9	32.299999	5512
1777671000	32.5	1.37	4.41	33.62	33.62	32.5	4490
1777584540	31.128	2.81	9.92	31.128	31.128	31.128	444
1777498140	28.32	-0.68	-2.34	28.04	28.32	28.04	1052
1777411800	29	0.5	1.75	29.5404	29.5404	29	2442
1777325400	28.5	0	0.00	28.5	28.5	28.5	157
1777065780	28.5	1.72	6.42	27.1	28.61	27.1	2005
1776979740	26.78	-1.84	-6.41	28.1	28.1	26.71	1486
1776893280	28.615	1.33	4.87	28.615	28.615	28.615	874
1776806940	27.2865	0.32	1.17	27.68	27.68	27.2865	1203
1776720540	26.97	0	0.00	26.97	26.97	26.97	439
1776460800	26.97	-2.03	-7.00	27.05	28	25.32	6378
1776374940	29	0.3	1.05	29	29	28.88	2606
1776288360	28.7	0.81	2.90	28.5	28.7	28.5	1558
1776202140	27.89	0.88	3.25	28.42	28.42	27.86	6063
1776115740	27.012	1.82	7.21	27.224	27.224	26.895	2401