Smithfield Foods Inc【SFD】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	0.47	1.7803030303	26.4	26.87	25.54	1221008	26.0072199	CS
4	0.61	2.32292460015	26.26	26.87	24.633	1232906	25.85855293	CS
12	3.37	14.3404255319	23.5	29.805	22.87	1717185	26.66652083	CS
26	4.85	22.025431426	22.02	29.805	21.37	1237333	25.55360607	CS
52	3.58	15.3714040361	23.29	29.805	21.08	1137480	24.55250335	CS
156	5.82	27.648456057	21.05	29.805	18.43	1060781	23.77783743	CS
260	5.82	27.648456057	21.05	29.805	18.43	1060781	23.77783743	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	26.87	0.44	1.66	26.49	27.095	26.4	943323
1780612500	26.43	0.73	2.84	25.92	26.45	25.88	1665792
1780526100	25.7	-0.1	-0.39	25.8	26.24	25.54	1024542
1780439700	25.8	-0.23	-0.88	26.1	26.23	25.8	1181633
1780353300	26.03	0.2	0.77	25.83	26.15	25.7518	1255494
1780094100	25.83	-0.57	-2.16	26.4	26.41	25.825	977579
1780007700	26.4	-0.3	-1.12	26.64	26.7	26.31	995186
1779921300	26.7	0.45	1.73	26.28	26.81	26.28	1567970
1779834900	26.245	-0.1	-0.36	26.32	26.459	25.94	1288189
1779489300	26.34	0.18	0.69	26.16	26.42	26	709250
1779402900	26.16	0.08	0.31	26.08	26.49	25.7801	996916
1779316500	26.08	0.01	0.04	26.07	26.245	25.86	1087433
1779230100	26.07	0.39	1.52	25.63	26.12	25.41	1521740
1779143700	25.68	0.67	2.68	25.07	25.766	25.03	1247762
1778884500	25.01	0.08	0.32	25	25.49	24.98	1450037
1778798100	24.93	-0.3	-1.19	24.99	25.42	24.92	1263903
1778711700	25.23	-0.29	-1.14	25.42	25.42	24.633	1713742
1778625300	25.52	0.08	0.31	25.48	25.62	25.24	1198608
1778538900	25.44	-0.51	-1.97	25.95	25.99	25.32	1111472
1778279700	25.95	-0.13	-0.50	26.26	26.26	25.705	1167957
1778193300	26.08	-0.09	-0.34	26.17	26.36	25.845	1230751
1778106900	26.17	-0.3	-1.13	26.62	26.86	26.11	1313221
1778020500	26.47	-0.14	-0.53	26.63	26.82	26.43	993477
1777934100	26.61	0.32	1.22	26.29	26.68	26.19	1446881
1777674900	26.29	0.01	0.04	26.56	26.6061	26.16	1141856
1777588500	26.28	-0.14	-0.53	26.49	26.875	26.255	1487653
1777502100	26.42	-0.46	-1.71	26.8	27.28	26.215	1555047
1777415700	26.88	-1.85	-6.44	28.54	28.555	25.74	4011330
1777329300	28.73	-0.62	-2.11	29.35	29.35	28.72	1588289
1777070100	29.35	0.07	0.24	29.27	29.395	29.06	1330328
1776983700	29.28	0.4	1.39	29.1	29.515	28.97	1088853
1776897300	28.88	-0.12	-0.41	29.01	29.27	28.85	1187298
1776810900	29	0.44	1.54	28.78	29.2592	28.3011	1004928
1776724500	28.56	-0.44	-1.52	29.04	29.33	28.55	2684936
1776465300	29	0.36	1.26	28.54	29.165	28.46	1313587
1776378900	28.64	0.61	2.18	28.03	28.65	27.915	1928802
1776292500	28.03	-0.77	-2.67	28.73	28.78	27.82	1544443
1776206100	28.8	0.07	0.24	28.55	29.04	28.35	1651170
1776119700	28.73	-0.49	-1.68	29.31	29.45	28.54	1607831
1775860500	29.22	-0.37	-1.25	29.5	29.805	29.14	1866539
1775774100	29.59	0.43	1.47	28.95	29.75	28.8	1571153
1775687700	29.16	0.78	2.75	28.295	29.265	28.295	1532802
1775601300	28.38	-0.44	-1.53	28.51	28.795	28.24	2679313
1775514900	28.82	0.45	1.59	28.4	28.85	28.16	1818591
1775169300	28.37	-0.23	-0.80	28.49	28.85	28.315	2764538
1775082900	28.6	0.63	2.25	27.97	28.62	27.78	4588031
1774996500	27.97	0.88	3.25	27.23	28.02	26.9575	1865824
1774910100	27.09	0.4	1.50	26.76	27.19	26.56	2434791
1774650900	26.69	0.86	3.33	25.83	26.735	25.82	1998023
1774564500	25.83	0.84	3.36	25.25	26.1	25.195	2897515
1774478100	24.99	0.51	2.08	24.96	25.655	24.5	6026188
1774391700	24.48	1	4.26	24.69	25.3974	23.95	4810069
1774305300	23.48	0.36	1.56	23.31	23.9	23.17	1164578
1774046100	23.12	0.01	0.04	23.18	23.43	23.01	2523073
1773959700	23.11	-0.44	-1.87	23.55	23.655	22.87	1040879
1773873300	23.55	-0.09	-0.38	23.49	23.69	23.32	1991256
1773786900	23.64	-0.05	-0.21	23.92	24.02	23.59	840082
1773700500	23.69	0.27	1.15	23.53	23.94	23.44	982633
1773441300	23.42	0.05	0.21	23.5	23.8	23.37	664950
1773354900	23.37	-0.14	-0.60	23.37	23.79	23.25	1062174
1773268500	23.51	-0.25	-1.05	23.71	23.75	23.15	873168
1773182100	23.76	-0.49	-2.02	24.2	24.39	23.68	870656
1773095700	24.25	-0.02	-0.08	24.07	24.33	23.67	955006
1772840100	24.27	0.01	0.04	24.1	24.3	23.82	855744