Sifco Industries Inc【SIF】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	-1.4153	-6.65397273155	21.27	21.32	18.9983	72241	20.1271124	CS
4	1.1047	5.89173333333	18.75	22.5	17.1	111445	19.95606182	CS
12	5.6247	39.5270555165	14.23	22.5	11.99	87971	16.92344903	CS
26	13.3647	205.927580894	6.49	22.5	4.88	74306	14.22677902	CS
52	16.1547	436.613513514	3.7	22.5	2.95	49621	12.11688352	CS
156	17.5347	755.806034483	2.32	22.5	2.32	23355	9.6395369	CS
260	9.7547	96.5811881188	10.1	22.5	1.95	17362	8.871772	CS

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
1780698600	20.32	-0.5	-2.40	20.5	20.58	19.91	42173
1780612200	20.82	0.83	4.15	20.09	20.975	19.1537	41835
1780525800	19.99	0.15	0.76	19.75	20.38	19.285	68443
1780439400	19.84	-0.3	-1.49	19.94	20.97	19.5001	97685
1780353000	20.14	-0.13	-0.64	20.04	20.4999	18.9983	103482
1780093800	20.27	-1.18	-5.50	21.27	21.32	20	49762
1780007400	21.45	-0.15	-0.69	21.47	21.89	20.25	70552
1779921000	21.6	-0.17	-0.78	22	22.2499	21.1101	88632
1779834600	21.77	2.02	10.23	20	22.5	19.76	315539
1779489000	19.75	0.35	1.80	19.2	20	18.89	78363
1779402600	19.4	0.29	1.52	19.03	19.4	18.34	49489
1779316200	19.11	0.93	5.12	18.08	19.13	17.6116	47552
1779229800	18.18	0.08	0.44	18.39	18.47	17.28	81207
1779143400	18.1	0.08	0.44	17.93	18.57	17.75	108398
1778884200	18.02	-0.42	-2.28	18	18.37	17.1	68587
1778797800	18.44	-0.57	-3.00	19.02	19.1399	18.105	55612
1778711400	19.01	-0.99	-4.95	19.5	20.25	18.75	110547
1778625000	20	0.56	2.88	19.24	20.0899	18.69	131825
1778538600	19.44	-0.42	-2.11	19.25	19.76	17.1601	207662
1778279400	19.86	4.31	27.72	18.75	20.39	18.05	342277
1778193000	15.55	-0.24	-1.52	15.79	15.9799	15.025	46665
1778106600	15.79	-0.59	-3.60	16.399999	16.399999	13.84	105754
1778020200	16.379999	0.36	2.25	16.25	16.524899	15.63	44422
1777933800	16.02	-1.37	-7.88	17.08	17.08	15.87	60469
1777674600	17.39	1.14	7.02	16.329999	17.57	16.1	115349
1777588200	16.25	1.35	9.06	15.07	16.25	14.869	64945
1777501800	14.9	-0.18	-1.19	15.19	15.44	14.81	25420
1777415400	15.08	-0.87	-5.45	15.33	15.585	14.75	30635
1777329000	15.95	1.16	7.84	14.7	16.16	14.7	66569
1777069800	14.79	0.1	0.68	14.31	15.33	14.08	36884
1776983400	14.69	0.03	0.20	14.55	14.7	13.94	52489
1776897000	14.66	0.1	0.69	14.63	14.66	13.81	36678
1776810600	14.56	0.25	1.75	14.39	14.6	13.8801	25039
1776724200	14.31	-0.29	-1.99	14.47	14.99	13.5801	93069
1776465000	14.6	-0.86	-5.56	15.67	15.67	14.33	42294
1776378600	15.46	-0.43	-2.71	15.85	15.89	14.31	56638
1776292200	15.89	0.15	0.95	15.74	16	14.75	85775
1776205800	15.74	0.25	1.61	15.79	16.28	14.69	141751
1776119400	15.49	0.29	1.91	14.69	16.1	14.69	124310
1775860200	15.2	0.47	3.19	14.83	15.25	13.65	51389
1775773800	14.73	-0.22	-1.47	14.83	15.64	13.9001	108105
1775687400	14.95	1.3	9.52	14.03	14.99	13.81	53385
1775601000	13.65	-0.04	-0.29	13.49	13.9	13.16	18834
1775514600	13.69	-0.58	-4.06	14.05	14.38	13.3	89941
1775169000	14.27	1.61	12.72	12.76	14.29	12.76	40762
1775082600	12.66	-0.65	-4.88	12.89	13.69	12.64	30997
1774996200	13.31	1.16	9.55	12.6	13.6262	12.24	99162
1774909800	12.15	-0.89	-6.83	12.77	13.22	12.1201	67654
1774650600	13.04	-0.05	-0.38	13.01	13.46	12.27	104848
1774564200	13.09	-0.34	-2.53	13.08	13.98	12.28	85116
1774477800	13.43	0.47	3.63	12.96	13.71	12.63	35000
1774391400	12.96	-1.54	-10.62	14.6	14.6	11.99	205592
1774305000	14.5	-0.12	-0.82	14.91	15.72	14.5	86013
1774045800	14.62	-1.15	-7.29	15.79	16	14.31	148892
1773959400	15.77	1.89	13.62	14.1	16.19	13.73	345525
1773873000	13.88	-0.28	-1.98	14.1	14.372	13.88	20194
1773786600	14.16	-0.08	-0.56	14.01	14.5	13.7	33789
1773700200	14.24	1.24	9.54	13.24	14.3074	12.93	72919
1773441000	13	-1.19	-8.39	14.23	14.23	13	29412
1773354600	14.19	-0.38	-2.61	14.55	14.55	13.56	22293
1773268200	14.57	0.93	6.82	13.53	14.87	13.3769	78916
1773181800	13.64	-0.08	-0.58	13.59	13.865	13.26	28120
1773095400	13.72	0.92	7.19	12.8	13.72	12.53	38816
1772839800	12.8	-1.32	-9.35	13.73	13.75	12.625	53882