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	1.76	8.72583044125	20.17	23	20	69785	21.17834611	CS
4	1.99	9.97993981946	19.94	23.18	18.85	74851	21.07681295	CS
12	8.44	62.5648628614	13.49	23.18	13.16	83078	18.90647305	CS
26	16.42	298.003629764	5.51	23.18	4.88	81722	15.29840113	CS
52	18.41	523.011363636	3.52	23.18	3.52	53158	13.16009801	CS
156	19.35	750	2.58	23.18	2.33	24980	10.39066946	CS
260	12.07	122.413793103	9.86	23.18	1.95	18242	9.50149238	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
1782772200	21.795	-0.1	-0.43	21.71	22.18	21.38	53694
1782513000	21.89	0.9	4.29	20.71	23	20.36	104190
1782426600	20.99	0.36	1.75	20.6	21.08	20.39	59411
1782340200	20.63	0.35	1.73	20.55	21.18	20.29	63370
1782253800	20.28	-0.22	-1.07	20.17	21.32	20	68258
1782167400	20.5	-2.15	-9.49	22.28	22.28	20.03	113866
1781821800	22.65	1.21	5.64	21.89	22.76	21	84125
1781735400	21.44	-0.58	-2.63	22.47	23.18	21	120554
1781649000	22.02	0.21	0.96	21.97	22.9995	21.5401	94297
1781562600	21.81	0.84	4.01	21.5	22.4999	20.5501	121274
1781303400	20.97	-0.77	-3.54	21.46	21.6	20.67	37518
1781217000	21.74	1.55	7.68	19.97	21.75	19.85	76269
1781130600	20.19	0.12	0.60	20.02	20.585	19.83	28262
1781044200	20.07	-0.6	-2.90	21	21.23	18.85	79329
1780957800	20.67	0.35	1.72	20.32	21.8986	20.3	67621
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