Smartgroup Corporation Ltd【SIQ】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	0.92	8.14159292035	11.3	12.35	11.3	592275	11.88564516	DE
4	1.17	10.5882352941	11.05	12.35	10.89	605007	11.52422972	DE
12	4.58	59.9476439791	7.64	12.35	7.22	598289	9.81029614	DE
26	3.22	35.7777777778	9	12.35	7.22	479933	9.28839971	DE
52	5.02	69.7222222222	7.2	12.35	7.1	447204	8.73499014	DE
156	4.72	62.9333333333	7.5	12.35	6.82	437530	8.5419251	DE
260	5.02	69.7222222222	7.2	12.35	4.44	464692	7.76487952	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
1781158500	12.28	0.19	1.57	12.09	12.31	12	517182
1781072100	12.09	0.26	2.20	11.82	12.11	11.82	672285
1780985700	11.83	-0.06	-0.50	11.88	11.92	11.71	523518
1780640100	11.89	0.17	1.45	11.72	11.94	11.69	506454
1780553700	11.72	0.3	2.63	11.3	11.77	11.3	666841
1780467300	11.42	-0.13	-1.13	11.47	11.475	11.15	625389
1780380900	11.55	-0.09	-0.77	11.63	11.72	11.49	478877
1780294500	11.64	0.32	2.83	11.37	11.69	11.28	526655
1780035300	11.32	-0.13	-1.14	11.48	11.49	11.26	868784
1779948900	11.45	-0.04	-0.35	11.5	11.59	11.4	467233
1779862500	11.49	-0.04	-0.35	11.58	11.58	11.43	537811
1779776100	11.53	0.03	0.26	11.5	11.58	11.27	577556
1779689700	11.5	-0.09	-0.78	11.7	11.73	11.43	601125
1779430500	11.59	0.04	0.35	11.65	11.7	11.42	786796
1779344100	11.55	0	0.00	11.65	11.74	11.53	882723
1779257700	11.55	0.08	0.70	11.22	11.67	11.22	554884
1779171300	11.47	0.24	2.14	11.28	11.56	11.22	490754
1779084900	11.23	0.05	0.45	11.1	11.27	11.1	365981
1778825700	11.18	0.18	1.64	10.99	11.29	10.97	759034
1778739300	11	-0.1	-0.90	11.05	11.135	10.89	602442
1778652900	11.1	-0.08	-0.72	11.25	11.315	11.05	576593
1778566500	11.18	0.1	0.90	11.05	11.32	10.94	744740
1778480100	11.08	0.42	3.94	10.56	11.13	10.56	1000604
1778220900	10.66	0.51	5.02	10.38	10.82	10.19	1010324
1778134500	10.15	0.37	3.73	9.82	10.23	9.65	783291
1778048100	9.785	-0.09	-0.86	9.85	9.9	9.74	760552
1777961700	9.8699999	0.61	6.65	9.31	10.02	9.31	991476
1777875300	9.255	0.13	1.37	9.15	9.3	9.1	269105
1777616100	9.13	0.14	1.56	9.02	9.14	8.95	176142
1777529700	8.99	0.03	0.33	8.93	9.0399999	8.89	228466
1777443300	8.96	0.02	0.22	8.94	9.15	8.94	657872
1777356900	8.94	0.09	1.02	8.71	8.95	8.71	393651
1777270500	8.85	0.02	0.23	8.84	8.9	8.7899999	158516
1777011300	8.83	-0.04	-0.45	8.86	8.97	8.73	788360
1776924900	8.8699999	-0.1	-1.11	8.96	8.98	8.8	276530
1776838500	8.97	0.07	0.79	8.91	9	8.8699999	792250
1776752100	8.9	0.09	1.02	8.83	8.95	8.83	1046439
1776665700	8.81	0.04	0.51	8.81	8.83	8.74	292025
1776406500	8.765	0.15	1.68	8.6199999	8.81	8.61	531183
1776320100	8.6199999	0.1	1.17	8.58	8.66	8.45	467753
1776233700	8.52	-0.01	-0.12	8.5399999	8.63	8.5	230924
1776147300	8.53	-0.02	-0.23	8.68	8.68	8.5	166446
1776060900	8.55	-0.2	-2.29	8.65	8.76	8.53	783708
1775801700	8.75	0.03	0.29	8.8	8.8	8.64	258086
1775715300	8.725	0.03	0.35	8.58	8.88	8.58	514632
1775628900	8.695	0.21	2.41	8.51	8.74	8.51	384667
1775542500	8.49	0.09	1.07	8.51	8.65	8.44	442171
1775106900	8.4	0.09	1.08	8.35	8.47	8.34	330657
1775020500	8.31	0.09	1.09	8.21	8.44	8.21	902401
1774934100	8.22	0.28	3.53	7.97	8.2899999	7.91	340136
1774847700	7.94	-0.07	-0.87	7.99	8.06	7.91	1443571
1774588500	8.01	-0.01	-0.12	7.97	8.43	7.95	945383
1774502100	8.02	0.14	1.78	8.0399999	8.1199999	7.96	1287154
1774415700	7.88	0.2	2.60	7.7	8	7.7	450791
1774329300	7.68	0.33	4.49	7.55	7.78	7.39	420081
1774242900	7.35	-0.12	-1.61	7.28	7.41	7.22	429708
1773983700	7.47	-0.03	-0.40	7.52	7.585	7.45	871887
1773897300	7.5	-0.16	-2.09	7.64	7.64	7.47	459079
1773810900	7.66	0.05	0.66	7.65	7.745	7.6	296093
1773724500	7.61	-0.03	-0.39	7.6	7.66	7.57	231401
1773638100	7.64	0	0.00	7.61	7.77	7.52	297579
1773378900	7.64	-0.12	-1.55	7.67	7.74	7.61	362758
1773292500	7.76	-0.25	-3.12	8	8.06	7.67	491166