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	8.2	19.1588785047	42.8	54.21	42.8	22286	52.31844934	DR
4	11.39	28.7553648069	39.61	55.802	38.96	9583	50.95644611	DR
12	28.1	122.707423581	22.9	55.802	21.02	7865	43.497497	DR
26	33.63	193.609671848	17.37	55.802	17.2	5850	36.3852409	DR
52	37.3	272.262773723	13.7	55.802	13.7	4760	31.98155476	DR
156	22	75.8620689655	29	55.802	10.29	4978	25.61386598	DR
260	0.93	1.8573996405	50.07	55.802	10.29	4247	26.81255066	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
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
1775856000	25.196	0.55	2.25	25	25.196	25	983
1775770140	24.6425	0.64	2.68	24.29	24.6425	24.29	584
1775683500	24	2.11	9.64	24	24	24	436
1775596800	21.89	-0.01	-0.05	21.9738	21.9738	21.655	886
1775510940	21.9	0.09	0.41	21.9	21.9	21.9	13302
1775164920	21.81	-0.29	-1.31	21.3	21.81	21.3	2227
1775078400	22.1	0.89	4.18	21.75	22.685	21.46	4553
1774992540	21.214	-1.97	-8.51	21.02	21.286	21.02	2642
1774906140	23.1875	0	0.00	23.1875	23.1875	23.1875	0
1774646940	23.1875	0.89	3.98	23.1875	23.1875	23.1875	288
1774560480	22.3	1.58	7.63	22.9	22.9	22.3	2194
1774473960	20.72	0	0.00	20.72	20.72	20.72	0
1774387560	20.72	-0.17	-0.79	21	21	20.72	2806
1774300800	20.885	-0.03	-0.13	20.885	20.885	20.885	1443
1774041960	20.9125	-0.59	-2.73	21.75	21.75	20.9125	1794
1773955740	21.5	0.08	0.37	21	21.53	20.91	71290
1773869340	21.42	0.46	2.19	21.5	21.65	21.42	5419