Sims Limited【SGM】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	-1.41	-4.84203296703	29.12	29.54	27.11	905964	28.14659419	DE
4	0.88	3.27991054789	26.83	31.81	26.61	1055248	28.52190754	DE
12	8.78	46.381405177	18.93	31.81	14.76	906620	24.15931748	DE
26	9.63	53.2632743363	18.08	31.81	14.5	903190	22.00109763	DE
52	12.24	79.1208791209	15.47	31.81	12.25	666761	19.89481423	DE
156	12.46	81.7049180328	15.25	31.81	9.5	479415	16.23812658	DE
260	11.46	70.5230769231	16.25	31.81	9.5	579438	15.84146806	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782713700	27.87	-0.22	-0.78	28	28.43	27.72	669107
1782454500	28.09	0.04	0.14	28.04	28.55	27.72	767072
1782368100	28.05	-0.09	-0.30	28.57	28.77	27.92	761584
1782281700	28.135	0.72	2.61	27.34	28.205	27.11	1309124
1782195300	27.42	-1.78	-6.10	29.16	29.16	27.4	927108
1782108900	29.2	0.15	0.52	29.12	29.54	28.93	764934
1781849700	29.05	-0.95	-3.17	29.99	30.11	28.81	1647907
1781763300	30	0	0.00	29.78	30.49	29.17	1290054
1781676900	30	0.61	2.08	31.81	31.81	28.8	2055108
1781590500	29.39	-0.42	-1.41	29.4	29.82	29.28	492499
1781504100	29.81	0.67	2.30	29.27	29.86	29.18	821441
1781244900	29.14	1.19	4.26	28.92	29.5	28.06	735384
1781158500	27.95	-0.09	-0.32	27.73	28.37	27.36	810643
1781072100	28.04	0.07	0.25	28.66	28.75	27.805	1358717
1780985700	27.97	0.39	1.41	27.15	28.09	26.61	1149351
1780640100	27.58	-0.38	-1.36	28.42	28.42	26.89	1336602
1780553700	27.96	-0.43	-1.51	28.27	28.42	27.59	951039
1780467300	28.39	1.21	4.45	27.73	30.36	27.43	935263
1780380900	27.18	-0.21	-0.77	26.82	27.4	26.63	924226
1780294500	27.39	0.55	2.05	26.83	27.5	26.83	1011651
1780035300	26.84	0.9	3.47	26.47	27.08	26.41	1287570
1779948900	25.94	0.87	3.47	25.31	26.17	25.31	964852
1779862500	25.07	0.56	2.28	24.5	25.29	24.4	1373802
1779776100	24.51	0.44	1.83	24.09	25.09	24.07	811804
1779689700	24.07	0.9	3.88	23.5	24.41	23.27	647993
1779430500	23.17	0.13	0.56	23.21	23.54	23.05	943660
1779344100	23.04	0.85	3.83	22.56	23.26	22.41	560118
1779257700	22.19	-0.27	-1.20	22.22	22.525	22.1	381650
1779171300	22.46	0.42	1.91	22.26	22.47	21.99	315412
1779084900	22.04	-0.55	-2.43	22.35	22.74	22	390938
1778825700	22.59	0.05	0.22	22.65	23.05	22.2	754969
1778739300	22.54	0.61	2.78	21.75	22.59	21.68	742483
1778652900	21.93	-0.46	-2.05	22.16	22.29	21.63	754329
1778566500	22.39	0.36	1.63	22.33	22.71	21.8	1060528
1778480100	22.03	0.39	1.80	21.28	22.06	21.28	942897
1778220900	21.64	-0.09	-0.41	21.4	21.73	21.04	696915
1778134500	21.73	0.35	1.64	21.35	21.88	21.19	806054
1778048100	21.38	1.29	6.42	20.6	21.41	20.02	965154
1777961700	20.09	-0.96	-4.56	20.84	20.92	19.32	882254
1777875300	21.05	-0.26	-1.22	21.2	21.69	21.01	410747
1777616100	21.31	0.57	2.75	21.28	21.67	20.75	418060
1777529700	20.74	0.12	0.58	20.66	21.28	20.36	761459
1777443300	20.62	0.1	0.49	20.36	20.92	20.28	881221
1777356900	20.52	-0.06	-0.29	20.41	20.92	20.17	834517
1777270500	20.58	0.19	0.93	20.4	20.75	20.04	208971
1777011300	20.39	-0.05	-0.24	20.61	20.91	20.27	600100
1776924900	20.44	-0.36	-1.71	20.56	20.74	20.22	865733
1776838500	20.795	0.12	0.56	20.81	21.22	20.57	787871
1776752100	20.68	0.66	3.30	19.92	20.86	19.91	613016
1776665700	20.02	0.47	2.40	19.46	20.05	19.46	524405
1776406500	19.55	-0.6	-2.98	19.78	20.5	14.76	496576
1776320100	20.15	0.05	0.25	20.35	20.47	19.84	466588
1776233700	20.1	-0.49	-2.38	20.8	20.94	20.03	718580
1776147300	20.59	0.36	1.80	20.81	21.16	20.52	739638
1776060900	20.225	-0.17	-0.81	20.1	20.36	19.97	421555
1775801700	20.39	-0.11	-0.54	20.61	21	20.18	732146
1775715300	20.5	0.65	3.27	19.33	20.76	19.33	998481
1775628900	19.85	1.36	7.33	19.17	19.9	18.58	1764197
1775542500	18.495	0.02	0.08	18.93	19.12	18.33	4007032
1775106900	18.48	-0.38	-2.01	19.16	19.47	18.47	855915
1775020500	18.86	0.73	4.03	18.42	18.89	18.33	2030804
1774934100	18.13	-1.13	-5.87	18.93	19.03	17.78	2887004
1774847700	19.26	-0.53	-2.68	19.15	19.49	18.91	1211772