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	0.67	2.69943593876	24.82	25.49	24.38	1151212	24.64565281	CS
4	-0.91	-3.44696969697	26.4	27.095	24.38	1224395	25.76955929	CS
12	-2.91	-10.2464788732	28.4	29.805	24.38	1406319	26.90731266	CS
26	2.97	13.188277087	22.52	29.805	21.55	1276431	25.80303733	CS
52	2.32	10.0129477773	23.17	29.805	21.08	1169074	24.65501295	CS
156	4.44	21.0926365796	21.05	29.805	18.43	1055113	23.8648527	CS
260	4.44	21.0926365796	21.05	29.805	18.43	1055113	23.8648527	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	25.12	0.71	2.91	24.53	25.19	24.53	1918863
1782426900	24.41	-0.27	-1.09	24.66	25.02	24.38	1179503
1782340500	24.68	-0.29	-1.16	24.96	25.175	24.59	1145009
1782254100	24.97	0.44	1.79	24.84	25.015	24.62	1141710
1782167700	24.53	-0.41	-1.64	24.82	24.95	24.52	1138624
1781822100	24.94	-0.09	-0.36	25.02	25.29	24.64	1605030
1781735700	25.03	-0.92	-3.55	25.68	26.03	24.67	1297084
1781649300	25.95	0.02	0.08	26.08	26.115	25.44	2021082
1781562900	25.93	-0.84	-3.14	26.69	26.8876	25.89	1381440
1781303700	26.77	0.19	0.71	26.51	26.935	26.45	929795
1781217300	26.58	-0.25	-0.93	26.88	27.08	26.56	833819
1781130900	26.83	0.16	0.60	26.91	26.99	26.25	964162
1781044500	26.67	0.42	1.60	26.12	26.995	26.04	1247403
1780958100	26.25	-0.62	-2.31	26.66	26.755	26.235	1330479
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	28.77	27.82	1541869
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	1988025