Simpar SA【SIMH3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781126940	8.33	0	0.00	8.32	8.33	8.32	25000
1781040540	8.33	0	0.00	8.33	8.33	8.33	0
1780954140	8.33	-0.5	-5.66	8.32	8.33	8.32	20000
1780695000	8.83	0.04	0.46	8.82	8.83	8.82	20000
1780522200	8.7899999	-0.24	-2.66	9.25	9.98	8.78	23000
1780435800	9.03	0	0.00	9.03	9.03	9.03	0
1780349400	9.03	0	0.00	9.03	9.03	9.03	0
1780090200	9.03	-0.29	-3.11	9.02	9.03	9.02	2000
1780003800	9.32	-0.18	-1.89	9.31	9.32	9.31	1000
1779917400	9.5	0.12	1.28	9.49	9.5	9.49	1500
1779830940	9.38	-0.63	-6.29	9.3699999	9.38	9.3699999	10000
1779744600	10.01	0.23	2.35	9.49	10.01	9.49	39100
1779485340	9.78	0	0.00	9.78	9.78	9.78	0
1779398940	9.78	0.46	4.94	9.53	9.78	9.43	416200
1779312600	9.32	0.45	5.07	9.35	9.36	9.31	315000
1779226140	8.8699999	-0.29	-3.17	8.86	8.8699999	8.86	226000
1779139800	9.16	-0.21	-2.24	9.88	9.89	9.15	28000
1778880600	9.3699999	-0.39	-4.00	9.3	9.39	9.3	36800
1778794200	9.76	0	0.00	9.76	9.76	9.76	0
1778707800	9.76	-0.57	-5.52	9.77	9.78	9.76	300
1778621400	10.33	-0.4	-3.73	10.32	10.33	10.32	25000
1778535000	10.73	-1.94	-15.31	10.21	11.52	10.09	33000
1778275800	12.67	1.88	17.42	12.66	12.67	12.66	18900
1778189400	10.79	-0.83	-7.14	10.93	12.36	10.78	387500
1778102940	11.62	0.56	5.06	11.61	11.62	11.61	2501
1778016600	11.06	-1.67	-13.12	11.23	11.24	11.05	226500
1777930200	12.73	0	0.00	12.73	12.73	12.73	0
1777584600	12.73	1.39	12.26	12.72	12.73	12.72	1000
1777498200	11.34	0	0.00	11.34	11.34	11.34	0
1777411800	11.34	0.02	0.18	11.33	11.34	11.33	10000
1777325340	11.32	-0.45	-3.82	11.31	11.32	11.31	10000
1777066200	11.77	-1.54	-11.57	11.96	13.45	11.76	366000
1776979800	13.31	0.57	4.47	13.3	13.31	13.3	10000
1776893400	12.74	0	0.00	12.74	12.74	12.74	0
1776720600	12.74	0.28	2.25	12.73	12.74	12.73	500
1776461400	12.46	1.21	10.76	12.23	12.79	12.23	53400
1776375000	11.25	-1.85	-14.12	11.24	11.25	11.24	15000
1776288600	13.1	1.27	10.74	12.02	13.1	12.02	4800
1776202140	11.83	-1.47	-11.05	13.31	13.32	11.82	22000
1776115800	13.3	1.15	9.47	11.56	13.3	11.56	3000
1775856600	12.15	-0.47	-3.72	12.14	12.15	12.14	50000
1775770140	12.62	0	0.00	12.62	12.62	12.62	0
1775683740	12.62	0.73	6.14	12.63	12.64	12.61	8000
1775597340	11.89	0	0.00	11.89	11.89	11.89	0
1775510940	11.89	0	0.00	11.89	11.89	11.89	0
1775165340	11.89	0	0.00	11.89	11.89	11.89	0
1775078940	11.89	0.62	5.50	12.23	12.24	11.88	13500
1774992540	11.27	0	0.00	11.27	11.27	11.27	0
1774906140	11.27	0	0.00	11.27	11.27	11.27	0
1774646940	11.27	0	0.00	11.27	11.27	11.27	0
1774560540	11.27	0	0.00	11.27	11.27	11.27	0
1774474140	11.27	0	0.00	11.27	11.27	11.27	0
1774387740	11.27	0	0.00	11.27	11.27	11.27	0
1774301340	11.27	0.72	6.82	11.33	11.34	11.26	360000
1774042200	10.55	-0.94	-8.18	10.54	10.55	10.54	4800
1773955740	11.49	-0.13	-1.12	11.48	11.49	11.48	2000
1773869340	11.62	0	0.00	11.62	11.62	11.62	0
1773782940	11.62	0	0.00	11.62	11.62	11.62	0
1773696540	11.62	-0.3	-2.52	11.61	11.62	11.61	5000
1773437400	11.92	0.37	3.20	11.91	11.92	11.91	48900
1773351000	11.55	-0.42	-3.51	11.54	11.55	11.54	10000
1773264540	11.97	-0.13	-1.07	11.96	11.97	11.96	2501