Safety Insurance Group Inc【SAFT】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	-1.61	-2.23177155531	72.14	72.21	70.33	126561	71.2814206	CS
4	-2.07	-2.85123966942	72.6	73.65	67.925	118175	70.63784618	CS
12	-2.06	-2.83785645406	72.59	77.775	67.925	97304	72.63244733	CS
26	-9.05	-11.3722040714	79.58	81.49	67.925	83534	74.40192253	CS
52	-7.54	-9.65799923146	78.07	81.49	67.035	86398	74.05008037	CS
156	-2.95	-4.01469787697	73.48	90	65.78	64796	76.46608125	CS
260	-8.99	-11.305331992	79.52	99.75	65.78	66270	79.11696513	CS

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
1781822100	70.53	-0.26	-0.37	71.44	71.44	69.82	254408
1781735700	70.79	-0.08	-0.11	70.46	71.27	70.33	198482
1781649300	70.87	-0.59	-0.83	71.5	71.76	70.39	102922
1781562900	71.46	-0.35	-0.49	71.61	71.765	71.11	119777
1781303700	71.81	-0.06	-0.08	71.5	72.04	71.2	101081
1781217300	71.87	0.2	0.28	72.14	72.21	71.48	110543
1781130900	71.67	1.08	1.53	71.17	72.18	70.995	176368
1781044500	70.59	0.78	1.12	69.81	71.41	69.71	202166
1780958100	69.81	-0.46	-0.65	70.6	70.6	69.74	112860
1780698900	70.27	1.93	2.82	68.48	71.03	68.4	165578
1780612500	68.34	0.15	0.21	68.875	70	68.2	102023
1780526100	68.195	-1.12	-1.61	69.07	69.28	67.925	109305
1780439700	69.31	0.12	0.17	68.68	69.87	68.3	114993
1780353300	69.19	-0.98	-1.40	69.08	69.985	68.235	148388
1780094100	70.17	-0.3	-0.43	70.48	70.89	69.3	121424
1780007700	70.47	-0.79	-1.11	71.31	71.32	70.03	69783
1779921300	71.26	-1.01	-1.40	72.38	72.755	70.79	64568
1779834900	72.27	-0.45	-0.62	72.77	73.23	71.97	73345
1779489300	72.72	-0.51	-0.70	73.21	73.65	72.5414	80286
1779402900	73.23	0.36	0.49	72.6	73.65	71.945	71435
1779316500	72.87	0.14	0.19	72.54	73.9	72.38	48692
1779230100	72.73	0.21	0.29	72.52	73.55	71.885	54418
1779143700	72.52	1.49	2.10	71.08	73.14	71.08	69686
1778884500	71.03	-0.1	-0.14	71.04	72	70.373	86286
1778798100	71.13	1.43	2.05	70.26	71.545	70.26	78568
1778711700	69.7	-0.66	-0.94	70.36	70.975	69.005	81568
1778625300	70.36	-0.49	-0.69	70.86	71.15	69.74	92944
1778538900	70.85	-0.58	-0.81	71.85	72.12	70.52	98665
1778279700	71.43	-1.44	-1.98	72.72	73.05	70.9	86288
1778193300	72.87	-1.43	-1.92	72.48	73.095	68.9	159544
1778106900	74.3	-0.09	-0.12	74.44	74.77	73.61	83226
1778020500	74.39	-0.9	-1.20	75.19	76.62	74.37	104489
1777934100	75.29	-0.33	-0.44	75.04	76.83	74.93	82011
1777674900	75.62	0.46	0.61	75.59	76.54	75.54	96375
1777588500	75.16	-0.23	-0.31	75	75.6061	74.81	74093
1777502100	75.39	-1.83	-2.37	76.83	76.86	75.22	81759
1777415700	77.22	0.74	0.97	76.74	77.775	76.58	74904
1777329300	76.48	0.44	0.58	75.65	77.06	75.65	70011
1777070100	76.04	-0.07	-0.09	75.71	76.7	75.53	77142
1776983700	76.11	1.21	1.62	74.95	76.17	74.95	79364
1776897300	74.9	-1.12	-1.47	76.12	76.5	74.78	93182
1776810900	76.02	-0.13	-0.17	76.15	76.65	75.505	76519
1776724500	76.15	-0.54	-0.70	76.64	77.27	76.075	87582
1776465300	76.69	0.97	1.28	75.84	77.42	75.57	75689
1776378900	75.72	0.79	1.05	74.53	75.72	74.45	104237
1776292500	74.93	-0.06	-0.08	74.79	75.29	74.04	75559
1776206100	74.99	-0.27	-0.36	75.13	75.31	74.645	71836
1776119700	75.26	0.5	0.67	74.69	75.315	74.1765	84342
1775860500	74.76	-0.87	-1.15	75.63	75.93	74.07	85821
1775774100	75.63	0.96	1.29	74.45	76.185	74.25	85056
1775687700	74.67	0.7	0.95	74.64	75.22	74.05	111145
1775601300	73.97	0.67	0.91	73.15	74.42	73.15	93500
1775514900	73.3	0.2	0.27	73.15	73.39	72.625	66318
1775169300	73.1	1.18	1.64	71.72	73.535	71.69	77090
1775082900	71.92	-0.72	-0.99	72.59	73.19	71.76	99138
1774996500	72.64	-1.47	-1.98	74.91	74.97	72.2	118598
1774910100	74.11	1.4	1.93	72.75	74.5	72.48	124076
1774650900	72.71	-0.59	-0.80	73.09	73.32	72.43	94700
1774564500	73.3	0.48	0.66	72.59	73.3	72.35	95892
1774478100	72.82	-0.57	-0.78	73.63	73.63	72.215	76054
1774391700	73.39	0.29	0.40	72.51	73.97	72.51	87927
1774305300	73.1	1.64	2.29	72.55	73.675	72.17	97203