SB Finanical Group Inc【SBFG】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	0.25	1.1379153391	21.97	22.4046	20.96	19126	21.41394007	CS
4	-0.43	-1.89845474614	22.65	23	20.96	10688	21.68148499	CS
12	1.84	9.0284592738	20.38	23	19.81	9828	21.38122023	CS
26	0.52	2.39631336406	21.7	23.93	19.535	10745	21.59871482	CS
52	4.21	23.3759022765	18.01	23.93	17.09	18374	20.09986783	CS
156	9.63	76.4892772041	12.59	24.4816	12.17	12925	19.36040193	CS
260	2.36	11.8831822759	19.86	24.4816	11.82	11974	18.78183053	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	22.1	1.08	5.11	20.96	22.1	20.96	16110
1780526100	21.025	-0.13	-0.59	21.29	21.29	21	28081
1780439700	21.15	-0.23	-1.08	21.39	21.795	21.12	13379
1780353300	21.38	-0.22	-1.02	21.52	21.9125	21.27	16730
1780094100	21.6	-0.38	-1.73	21.97	22.4046	21.5	21329
1780007700	21.98	-0.23	-1.04	22.06	22.43	21.61	16921
1779921300	22.21	-0.09	-0.40	22.09	22.365	22.06	10754
1779834900	22.3	0.48	2.20	21.8	22.43	21.8	11141
1779489300	21.82	0.32	1.49	21.56	21.89	21.51	6199
1779402900	21.5	-0.27	-1.24	21.5	21.67	21.37	8752
1779316500	21.77	0.19	0.88	21.39	21.77	21.39	5679
1779230100	21.58	0.18	0.84	21.31	21.7	21.1	5377
1779143700	21.4	0.14	0.66	21.26	21.755	21.26	6437
1778884500	21.26	-0.61	-2.79	21.6	21.61	21.26	9022
1778798100	21.87	-0.09	-0.41	21.97	22.265	21.87	4862
1778711700	21.96	-0.52	-2.31	22.14	23	21.96	4233
1778625300	22.48	0.14	0.63	22.34	22.48	21.9501	5191
1778538900	22.34	0.06	0.27	21.68	22.34	21.68	6639
1778279700	22.28	-0.52	-2.28	22.65	22.775	22.28	6239
1778193300	22.8	0.33	1.47	22.32	22.97	22.32	5523
1778106900	22.47	0.68	3.12	21.79	22.655	21.79	9497
1778020500	21.79	0.26	1.21	21.34	21.79	21.34	5209
1777934100	21.53	-0.16	-0.74	21.69	22.345	21.145	18741
1777674900	21.69	0.85	4.08	20.86	21.69	20.86	5663
1777588500	20.84	-0.41	-1.93	21.04	21.475	20.82	8597
1777502100	21.25	-1.22	-5.43	21.9	22.09	21.25	17909
1777415700	22.47	0.13	0.58	22.54	23	22.34	12060
1777329300	22.34	0.16	0.72	22.16	23	22.16	11382
1777070100	22.18	0.87	4.08	21.32	22.37	21.32	4714
1776983700	21.31	-0.28	-1.30	21.4	22.0399	20.93	4703
1776897300	21.59	0.6	2.86	20.88	21.67	20.88	7174
1776810900	20.99	-0.93	-4.24	21.82	21.82	20.99	4742
1776724500	21.92	-0.62	-2.75	22.28	22.55	21.92	11122
1776465300	22.54	0.6	2.73	22.22	22.7	22.18	10797
1776378900	21.94	-0.23	-1.04	22	22.17	21.94	3069
1776292500	22.17	-0.36	-1.60	22.16	22.42	22.05	5531
1776206100	22.53	0.1	0.45	22.36	22.53	22.07	4716
1776119700	22.43	0.13	0.58	22.06	22.7	21.25	9910
1775860500	22.3	0.08	0.36	22.31	22.6	22.0901	4065
1775774100	22.22	-0.15	-0.67	21.98	22.22	21.143	7831
1775687700	22.37	1.3	6.17	21.46	22.37	21.46	13752
1775601300	21.07	0.45	2.18	20.62	21.07	20.62	8600
1775514900	20.62	0.14	0.68	20.42	21.09	20.42	15895
1775169300	20.48	-0.28	-1.35	20.53	21.175	20.34	9826
1775082900	20.76	-0.24	-1.14	20.94	21.19	20.76	8014
1774996500	21	-0.22	-1.04	21.36	21.57	20.9	9465
1774910100	21.22	0.64	3.11	20.73	21.22	20.55	10055
1774650900	20.58	-0.02	-0.10	20.54	20.74	20.275	7719
1774564500	20.6	0.42	2.08	20.02	20.84	20.02	9995
1774478100	20.18	-0.29	-1.42	20.69	20.87	20.16	7864
1774391700	20.47	-0.35	-1.68	20.54	20.76	20.47	5200
1774305300	20.82	0.84	4.20	20.24	20.82	20.18	10617
1774046100	19.98	-0.03	-0.15	19.97	20.29	19.93	40186
1773959700	20.01	0.12	0.60	19.81	20.2	19.81	8841
1773873300	19.89	-0.35	-1.73	20.13	20.23	19.87	16008
1773786900	20.24	-0.07	-0.34	20.31	20.69	20.18	21743
1773700500	20.31	0.43	2.16	20.09	20.31	20.0052	9272
1773441300	19.88	-0.39	-1.92	20.38	20.38	19.88	9882
1773354900	20.27	0.04	0.20	20	20.8305	19.535	17973
1773268500	20.23	0.07	0.35	20	20.345	19.75	18914
1773182100	20.16	-0.29	-1.42	20.36	20.37	19.9701	12087
1773095700	20.45	0.08	0.39	20.11	20.55	19.95	13304
1772840100	20.37	-0.26	-1.26	20.31	20.44	20.11	13244
1772753700	20.63	-0.01	-0.05	20.5	20.6602	20.35	10578