Spar Group Inc【SGRP】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	0.0147	2.02982601491	0.7242	0.7888	0.7029	130428	0.72966151	CS
4	0.0789	11.9545454545	0.66	0.7888	0.6264	90907	0.70769109	CS
12	-0.0061	-0.818791946309	0.745	0.7999	0.501	68493	0.67670719	CS
26	-0.1411	-16.0340909091	0.88	0.916	0.501	57197	0.73368211	CS
52	-0.2911	-28.2621359223	1.03	1.4123	0.501	77097	0.99895938	CS
156	-0.6011	-44.8582089552	1.34	3.12	0.501	105400	1.64934368	CS
260	-0.7911	-51.7058823529	1.53	3.86	0.501	199431	1.92246294	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
1780698900	0.7389	-0.0015	-0.20	0.732	0.745	0.7106	24824
1780612500	0.7403999	0.0177999	2.46	0.745	0.7674	0.71	113054
1780526100	0.7226	-0.0171	-2.31	0.741	0.7887999	0.7029	385301
1780439700	0.7397	0.0004	0.05	0.73	0.7398	0.7197	86137
1780353300	0.7393	0.0149	2.06	0.7242	0.7393	0.7165	42824
1780094100	0.7244	-0.015	-2.03	0.734	0.7396	0.7103	48911
1780007700	0.7393999	-0.0001	-0.01	0.728	0.7393999	0.7002	44539
1779921300	0.7395	0.003	0.41	0.7408	0.7408	0.72	56893
1779834900	0.7365	0.0195	2.72	0.7135	0.7395	0.7103	152059
1779489300	0.717	0.0166	2.37	0.6926	0.7312	0.6926	82497
1779402900	0.7004	0.0106	1.54	0.6899999	0.72	0.68315	89451
1779316500	0.6898	0.0286	4.33	0.6661	0.715501	0.65	93009
1779230100	0.6612	0.0103	1.58	0.643	0.6748	0.64	56674
1779143700	0.6509	-0.0241	-3.57	0.6798	0.6798	0.6509	64798
1778884500	0.675	0.013	1.96	0.654	0.6943	0.654	100398
1778798100	0.662	-0.0085	-1.27	0.6879999	0.6993	0.66	85967
1778711700	0.6705	-0.0095	-1.40	0.674	0.6929999	0.6503	36106
1778625300	0.68	0.0398	6.22	0.645	0.7397	0.645	118660
1778538900	0.6402	-0.0271	-4.06	0.66	0.684051	0.6264	45131
1778279700	0.6673	-0.0154	-2.26	0.6717	0.6963	0.636	26075
1778193300	0.6827	-0.0185	-2.64	0.6802	0.74	0.6794	58041
1778106900	0.7012	-0.0247	-3.40	0.7	0.765001	0.666601	308346
1778020500	0.7259	0.0466	6.86	0.663	0.7985	0.64	135230
1777934100	0.6793	0.0383	5.98	0.6625	0.6848999	0.65	25417
1777674900	0.641	0.021	3.39	0.613	0.654	0.6002	118102
1777588500	0.62	0.0042	0.68	0.623	0.66	0.605899	64555
1777502100	0.6158	-0.0142	-2.25	0.65	0.7	0.6108	39113
1777415700	0.63	0.029	4.83	0.61	0.6324999	0.61	27783
1777329300	0.601	-0.0196	-3.16	0.609	0.6332	0.6004	22872
1777070100	0.6206	0.0258	4.34	0.6005	0.638449	0.587	23102
1776983700	0.5948	0.004	0.68	0.5699999	0.6451	0.5699999	49223
1776897300	0.5908	-0.0077	-1.29	0.606	0.6767	0.5612	16674
1776810900	0.5985	-0.0038	-0.63	0.6129	0.6447	0.5906	37541
1776724500	0.6022999	-0.0077	-1.26	0.621	0.6889	0.5982	40349
1776465300	0.61	0	0.00	0.6098	0.6428	0.596	77800
1776378900	0.61	0.0088	1.46	0.62	0.65495	0.59	50305
1776292500	0.6012	0.0113	1.92	0.5904	0.6294999	0.56	75525
1776206100	0.5899	0.0724	13.99	0.5219	0.5985	0.505	224730
1776119700	0.5175	-0.0135	-2.54	0.501	0.538	0.501	19957
1775860500	0.531	-0.03	-5.35	0.5699999	0.57425	0.531	24514
1775774100	0.561	-0.0054	-0.95	0.5643	0.6191	0.5606	11415
1775687700	0.5664	-0.0066	-1.15	0.5665	0.6	0.5664	32559
1775601300	0.573	-0.0071	-1.22	0.5835	0.6112	0.5724	57401
1775514900	0.5800999	0.0464	8.69	0.54	0.6035	0.54	78281
1775169300	0.5336999	-0.0588	-9.92	0.59	0.59	0.5326	47483
1775082900	0.5925	-0.033	-5.28	0.6225	0.65	0.5750999	39955
1774996500	0.6254999	-0.0553	-8.12	0.6767	0.6768999	0.6254999	26436
1774910100	0.6808	-0.0192	-2.74	0.6805	0.6999	0.6725	48463
1774650900	0.7	-0.0191	-2.66	0.711	0.7125	0.6986	7008
1774564500	0.7191	-0.0111	-1.52	0.73	0.75275	0.715	35002
1774478100	0.7302	-0.0198	-2.64	0.7568	0.7568	0.7302	35246
1774391700	0.75	0.0096001	1.30	0.753	0.7663	0.734101	98069
1774305300	0.7403999	-0.0155	-2.05	0.7483	0.772	0.7311	27979
1774046100	0.7559	0.0039	0.52	0.7622	0.7999	0.7538	62125
1773959700	0.752	-0.008	-1.05	0.794312	0.794312	0.7497	31806
1773873300	0.76	0.0248	3.37	0.743	0.7991	0.743	17204
1773786900	0.7352	0.0025	0.34	0.73	0.7949	0.7225	66820
1773700500	0.7327	-0.0339	-4.42	0.745	0.7728	0.7327	56857
1773441300	0.7665999	0.0143999	1.91	0.7751	0.7999	0.7502	82383
1773354900	0.7522	-0.0144	-1.88	0.7645	0.799899	0.751	56468
1773268500	0.7665999	-0.0035	-0.45	0.7768	0.8	0.745	48902
1773182100	0.7701	0.0078	1.02	0.7849	0.7997	0.7445	63273
1773095700	0.7623	0.0065	0.86	0.7554999	0.793	0.7413	90236