Sociedad Qu mica y Minera de Chile Sa【S2CH34】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	5.22	8.00613496933	65.2	70.42	63.07	7	65.3852381	DR
4	-0.63	-0.886699507389	71.05	73.57	63.07	708	67.28205585	DR
12	4.54	6.89131754706	65.88	77.63	63.07	275	67.53983809	DR
26	11.72	19.9659284497	58.7	77.63	58.7	198	67.19563645	DR
52	39.46	127.454780362	30.96	77.63	30.54	157	60.99321559	DR
156	14.54	26.0200429492	55.88	77.63	28.05	111	52.48422677	DR
260	22.66	47.445561139	47.76	99.4	28.05	197	70.34294789	DR

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
1781299800	70.42	3.34	4.98	70.42	70.42	70.42	7
1781213400	67.08	4.01	6.36	67.08	67.08	67.08	10
1781126940	63.07	0	0.00	63.07	63.07	63.07	0
1781040540	63.07	0	0.00	63.07	63.07	63.07	0
1780954140	63.07	-2.13	-3.27	63.07	63.07	63.07	7
1780695000	65.2	-1.09	-1.64	65.2	65.2	65.2	4
1780522200	66.29	0	0.00	66.29	66.29	66.29	0
1780435800	66.29	-4.88	-6.86	66.29	66.29	66.29	13
1780349400	71.17	-2.26	-3.08	71.55	71.55	71.17	16
1780090200	73.43	3.08	4.38	73.57	73.57	73.43	16
1780003800	70.35	3.55	5.31	70.35	70.35	70.35	7
1779917400	66.8	0	0.00	66.8	66.8	66.8	0
1779831000	66.8	0	0.00	66.8	66.8	66.8	0
1779744600	66.8	0	0.00	66.8	66.8	66.8	0
1779485400	66.8	-0.5	-0.74	66.44	66.849999	66.44	1010
1779398940	67.3	0.38	0.57	67.2	67.3	67.2	2000
1779312600	66.92	-1.18	-1.73	67.34	67.48	66.92	4000
1779226140	68.1	-1.27	-1.83	67.55	68.1	67.19	2105
1779139800	69.37	-1.68	-2.36	69.15	69.37	69.15	5
1778880600	71.05	-4.07	-5.42	71.05	71.05	71.05	10
1778794200	75.12	0	0.00	75.12	75.12	75.12	0
1778707800	75.12	-2.18	-2.82	75.5	75.5	75.12	9
1778621400	77.3	2.94	3.95	77.3	77.3	77.3	4
1778535000	74.36	0	0.00	74.36	74.36	74.36	0
1778275800	74.36	-2.99	-3.87	75	75	74.36	12
1778189340	77.35	0	0.00	77.35	77.35	77.35	0
1778102940	77.35	1.31	1.72	77.35	77.35	77.35	4
1778016600	76.04	-0.92	-1.20	76.04	76.04	76.04	1
1777930200	76.96	1.5	1.99	76.08	76.96	76.08	7
1777584540	75.46	0	0.00	75.46	75.46	75.46	0
1777498140	75.46	2.35	3.21	75.46	75.46	75.46	5
1777411800	73.11	0.01	0.01	73.11	73.11	73.11	2
1777325340	73.1	-1.45	-1.95	73.1	73.1	73.1	94
1777066200	74.55	3.15	4.41	74.55	74.55	74.55	4
1776979800	71.4	0	0.00	71.4	71.4	71.4	0
1776893400	71.4	-3.43	-4.58	72.87	72.87	71.4	9
1776720600	74.83	-0.93	-1.23	74.83	74.83	74.83	3
1776461400	75.76	-1.87	-2.41	75	75.76	75	5
1776375000	77.63	4.41	6.02	76.16	77.63	76.16	9
1776288600	73.22	-1.05	-1.41	73.22	73.22	73.22	4
1776202140	74.27	1.75	2.41	75.05	75.05	74.27	96
1776115800	72.52	2.17	3.08	72.52	72.52	72.52	5
1775856600	70.35	0.49	0.70	70.35	70.35	70.35	1
1775770140	69.86	0	0.00	69.86	69.86	69.86	0
1775683740	69.86	0	0.00	69.86	69.86	69.86	0
1775597340	69.86	0	0.00	69.86	69.86	69.86	0
1775510940	69.86	0	0.00	69.86	69.86	69.86	0
1775165340	69.86	0	0.00	69.86	69.86	69.86	0
1775078940	69.86	0	0.00	69.86	69.86	69.86	0
1774992540	69.86	-2.03	-2.82	71.88	71.88	69.86	24
1774906200	71.89	0	0.00	71.89	71.89	71.89	0
1774647000	71.89	3.89	5.72	71.89	71.89	71.26	123
1774560540	68	0	0.00	68	68	68	0
1774474140	68	2.12	3.22	68	68	68	5
1774387740	65.879999	0	0.00	65.879999	65.879999	65.879999	0
1774301340	65.879999	2.18	3.42	65.879999	65.879999	65.879999	6
1774042140	63.7	0	0.00	63.7	63.7	63.7	0
1773955740	63.7	-2.3	-3.48	63.7	63.7	63.7	5
1773869400	66	0.55	0.84	66	66	66	10
1773752400	65.45	0	0.00	65.45	65.45	65.45	0
1773666000	65.45	0	0.00	65.45	65.45	65.45	0