Simpar SA【SIMH3F】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	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	8.55	0.02	0.23	8.43	8.66	8.26	8544
1781213400	8.53	0.42	5.18	8.27	8.55	7.83	13015
1781126940	8.11	-0.54	-6.24	8.55	8.55	8.11	11829
1781040600	8.65	0.4	4.85	8.32	8.65	8.32	8301
1780954140	8.25	-0.15	-1.79	8.5	8.57	8.18	10910
1780695000	8.4	-0.44	-4.98	8.77	8.8	8.4	11037
1780522200	8.84	-0.26	-2.86	9.09	9.1199999	8.61	14976
1780435800	9.1	0.07	0.78	9.13	9.15	8.88	9675
1780349400	9.03	0.11	1.23	9	9.1	8.76	13217
1780090200	8.92	-0.14	-1.55	9.16	9.21	8.8	12351
1780003800	9.06	-0.14	-1.52	9.2899999	9.4	9.0399999	7859
1779917400	9.2	-0.03	-0.33	9.27	9.48	9.1	7924
1779830940	9.23	-0.27	-2.84	9.58	9.58	9.1	10984
1779744600	9.5	0.44	4.86	9.23	9.68	9.18	9496
1779485400	9.06	-0.25	-2.69	9.33	9.35	9.06	7805
1779398940	9.31	-0.15	-1.59	9.46	9.5	9.1199999	8206
1779312600	9.46	0.57	6.41	8.89	9.63	8.88	11034
1779226140	8.89	-0.11	-1.22	9.06	9.08	8.7	13542
1779139800	9	-0.25	-2.70	9.36	9.36	8.96	12588
1778880600	9.25	-0.22	-2.32	9.43	9.43	9.03	14398
1778794140	9.47	-0.13	-1.35	9.66	9.84	9.36	10840
1778707800	9.6	-0.63	-6.16	10.38	10.38	9.6	15548
1778621400	10.23	0.04	0.39	10.12	10.32	9.97	9584
1778535000	10.19	-0.47	-4.41	10.6	10.6	9.96	15483
1778275800	10.66	-0.12	-1.11	10.79	11.18	10.4	9870
1778189400	10.78	-0.35	-3.14	11.16	11.4	10.55	10486
1778102940	11.13	0.18	1.64	11.02	11.4	11.02	7252
1778016600	10.95	0.05	0.46	10.76	11.22	10.71	6384
1777930200	10.9	0	0.00	11.01	11.15	10.69	8841
1777584600	10.9	-0.04	-0.37	10.99	11.22	10.9	7038
1777498140	10.94	-0.26	-2.32	11.22	11.22	10.81	7254
1777411800	11.2	-0.01	-0.09	11.2	11.39	10.8	8122
1777325340	11.21	-0.42	-3.61	11.53	11.62	11.21	6561
1777066200	11.63	-0.49	-4.04	12.09	12.26	11.56	6478
1776979800	12.12	-0.33	-2.65	12.59	12.7	11.95	5072
1776893400	12.45	-0.51	-3.94	12.7	12.87	12.4	6701
1776720600	12.96	0.75	6.14	12.36	12.96	12.21	9987
1776461400	12.21	0.94	8.34	11.38	12.46	11.38	11470
1776375000	11.27	-0.04	-0.35	11.31	11.55	11.15	7259
1776288600	11.31	-0.22	-1.91	11.45	11.6	11.23	6595
1776202140	11.53	0.03	0.26	11.6	11.67	11.29	7249
1776115800	11.5	-0.05	-0.43	11.5	11.69	11.26	7085
1775856600	11.55	-0.32	-2.70	11.9	12.04	11.31	7136
1775770200	11.87	0.35	3.04	11.6	11.88	11.48	5444
1775683740	11.52	0.06	0.52	11.51	12.45	11.42	8575
1775597340	11.46	0.21	1.87	11.25	11.46	11.14	5503
1775511000	11.25	-0.11	-0.97	11.51	11.92	11.2	6875
1775165400	11.36	-0.56	-4.70	11.49	11.89	11.23	8326
1775078940	11.92	0.44	3.83	11.61	12.19	11.6	8411
1774992540	11.48	0.67	6.20	11.24	11.63	11.1	8298
1774906140	10.81	0.12	1.12	10.68	11.09	10.5	7516
1774647000	10.69	-0.58	-5.15	11.04	11.15	10.69	7057
1774560540	11.27	-0.2	-1.74	11.5	11.5	11.03	4841
1774474140	11.47	0.21	1.87	11.23	11.61	11.22	6124
1774387740	11.26	0.11	0.99	11.27	11.37	11.03	5694
1774301340	11.15	0.7	6.70	10.42	11.47	10.42	8576
1774042200	10.45	-0.29	-2.70	10.81	11	10.2	8013
1773955740	10.74	-0.1	-0.92	10.8	10.96	10.3	10377
1773869400	10.84	-0.25	-2.25	10.93	10.94	10.65	8297
1773782940	11.09	0.04	0.36	11.03	11.28	10.9	5002
1773696540	11.05	0.08	0.73	11.24	11.36	10.94	7082
1773437400	10.97	-0.22	-1.97	11.21	11.45	10.8	10797