Sinclair Inc【SBGI】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	-0.59	-4.14035087719	14.25	14.98	13.285	501800	13.76158427	CS
4	0.125	0.92353158478	13.535	14.98	13.26	431250	13.86998577	CS
12	0.61	4.67432950192	13.05	17.25	12.46	443571	14.46249958	CS
26	-2.27	-14.2498430634	15.93	17.25	12.46	416955	14.60811922	CS
52	0.76	5.89147286822	12.9	17.88	11.8925	461122	14.53385077	CS
156	-0.23	-1.6558675306	13.89	18.455	9.39	445973	14.03771549	CS
260	-17.69	-56.4274322169	31.35	35.69	9.39	552381	18.38526236	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
1781735700	13.66	-0.1	-0.73	13.76	13.91	13.52	469679
1781649300	13.76	0.33	2.46	13.65	13.77	13.285	531293
1781562900	13.43	-0.62	-4.41	14.11	14.13	13.395	861205
1781303700	14.05	-0.4	-2.77	14.45	14.4941	13.98	277915
1781217300	14.45	0.25	1.76	14.25	14.565	14.07	368906
1781130900	14.2	0.12	0.85	14.14	14.32	13.93	515184
1781044500	14.08	0.16	1.15	14.15	14.36	13.925	443636
1780958100	13.92	0.07	0.51	13.82	14.02	13.71	364712
1780698900	13.85	-0.02	-0.14	13.97	14.17	13.74	348488
1780612500	13.87	0.34	2.51	13.69	14.17	13.68	386141
1780526100	13.53	-0.46	-3.29	13.93	13.95	13.39	483385
1780439700	13.99	-0.15	-1.06	14.12	14.22	13.92	301392
1780353300	14.14	0.31	2.24	13.83	14.31	13.79	355802
1780094100	13.83	-0.47	-3.29	14.24	14.24	13.78	470221
1780007700	14.3	0.17	1.20	14.01	14.31	13.93	288766
1779921300	14.13	0.41	2.99	13.72	14.29	13.72	399282
1779834900	13.72	-0.14	-1.01	13.71	13.88	13.45	443455
1779489300	13.86	0.24	1.76	13.73	14.03	13.73	449966
1779402900	13.62	0.13	0.96	13.535	13.71	13.26	434322
1779316500	13.49	-0.06	-0.44	13.55	13.75	13.375	388000
1779230100	13.55	-0.72	-5.05	14.17	14.39	13.5	649801
1779143700	14.27	0.26	1.86	14.07	14.67	14.07	366488
1778884500	14.01	-0.12	-0.85	14.09	14.345	13.84	377823
1778798100	14.13	0.09	0.64	14.14	14.51	14.05	423426
1778711700	14.04	0.1	0.72	13.9	14.12	13.77	359382
1778625300	13.94	-0.33	-2.31	14.33	14.35	13.92	483860
1778538900	14.27	-0.01	-0.07	14.48	14.93	14.23	493998
1778279700	14.28	0.1	0.71	14.18	14.5024	14.04	324919
1778193300	14.18	-0.65	-4.38	14.7	14.955	14.1	521883
1778106900	14.83	0.05	0.34	15	15.22	14.83	339010
1778020500	14.78	0.03	0.20	14.8	14.99	14.51	413646
1777934100	14.75	-0.42	-2.77	14.95	15.13	14.4	675195
1777674900	15.17	-0.38	-2.44	15.21	15.715	14.595	672604
1777588500	15.55	0.3	1.97	15.14	15.71	15.05	496906
1777502100	15.25	-0.46	-2.93	15.56	15.79	15.235	290220
1777415700	15.71	-0.02	-0.13	15.89	15.935	15.38	231676
1777329300	15.73	-0.01	-0.06	15.64	16.36	15.58	589150
1777070100	15.74	-0.02	-0.13	15.72	15.89	15.37	392948
1776983700	15.76	-0.83	-5.00	16.649999	16.675	15.63	375578
1776897300	16.59	0.13	0.79	16.48	16.62	16.21	577359
1776810900	16.46	-0.42	-2.49	16.73	17.2	16.32	487489
1776724500	16.88	0.09	0.54	16.399999	17.25	16.39	539366
1776465300	16.79	0.35	2.13	16.649999	17.11	16.57	698332
1776378900	16.44	0.2	1.23	16.239999	16.7	15.99	628465
1776292500	16.239999	0.68	4.37	15.56	16.25	15.52	621280
1776206100	15.56	1.05	7.24	14.37	15.58	14.35	451952
1776119700	14.51	0.14	0.97	14.36	14.61	14.25	289406
1775860500	14.37	0.55	3.98	13.88	14.48	13.82	433673
1775774100	13.82	0.13	0.95	13.6	13.9	13.28	359735
1775687700	13.69	0.17	1.26	13.81	14.09	13.62	358134
1775601300	13.52	0.24	1.81	13.38	13.635	13.27	358665
1775514900	13.28	0.27	2.08	12.97	13.3	12.86	299191
1775169300	13.01	-0.05	-0.38	12.83	13.3	12.72	410179
1775082900	13.06	0.12	0.93	12.6	13.1	12.55	566635
1774996500	12.94	-0.24	-1.82	13.35	13.36	12.46	433422
1774910100	13.18	0.04	0.30	13.23	13.265	12.82	407521
1774650900	13.14	-0.02	-0.15	13.06	13.27	12.78	445635
1774564500	13.16	-0.08	-0.60	13.05	13.42	13.05	302521
1774478100	13.24	-0.02	-0.15	13.26	13.5	13.02	311291
1774391700	13.26	-0.13	-0.97	13.22	13.56	13.2	362065
1774305300	13.39	0.15	1.13	13.47	13.83	13.26	432153
1774046100	13.24	-0.01	-0.08	13.5	13.94	13.13	1506033
1773959700	13.25	0.04	0.30	13.11	13.4396	12.91	434324
1773873300	13.21	-0.86	-6.11	13.83	14.05	13.115	505033