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	0.0187	2.22592548506	0.8401	0.8887	0.7902	43223	0.84851126	CS
4	0.0338	4.09696969697	0.825	0.889	0.7105	69324	0.81923483	CS
12	0.249	40.8330600197	0.6098	0.889	0.5612	79840	0.736273	CS
26	-0.0192	-2.1867881549	0.878	0.89	0.501	56480	0.72912197	CS
52	-0.0627	-6.80412371134	0.9215	1.4123	0.501	80318	0.98239358	CS
156	-0.4112	-32.3779527559	1.27	3.12	0.501	107258	1.63181089	CS
260	-0.5112	-37.3138686131	1.37	3.86	0.501	199021	1.91985993	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
1783636500	0.8588	0.039	4.76	0.802	0.8887	0.7902	113309
1783550100	0.8198	-0.0102	-1.23	0.8304	0.8304	0.81	6160
1783463700	0.83	0	0.00	0.86	0.86	0.83	26450
1783377300	0.83	-0.0089	-1.06	0.8401	0.8547	0.8299	26974
1783031700	0.8389	-0.001	-0.12	0.8365	0.848	0.7105	76383
1782945300	0.8399	0.0136	1.65	0.83	0.8699	0.79	20933
1782858900	0.8263	-0.0107	-1.28	0.8587	0.8799	0.795	36480
1782772500	0.837	0.0209	2.56	0.806	0.838	0.7776999	43386
1782513300	0.8161	-0.0219	-2.61	0.84	0.84	0.7848	8682
1782426900	0.838	0.0145	1.76	0.847	0.847	0.78221	29314
1782340500	0.8235	0.0235	2.94	0.8012	0.8245	0.792	81017
1782254100	0.8	0.0001	0.01	0.78	0.8173	0.7405	335886
1782167700	0.7999	-0.0176	-2.15	0.8	0.8199	0.789999	117801
1781822100	0.8175	0.0173	2.16	0.785	0.8397	0.78	65967
1781735700	0.8002	-0.0198	-2.41	0.8149999	0.82485	0.7724	68771
1781649300	0.8199999	-0.0101	-1.22	0.8467	0.85	0.8001	82179
1781562900	0.8300999	-0.0038	-0.46	0.8312	0.889	0.80571	100040
1781303700	0.8339	-0.0081	-0.96	0.825	0.84	0.77975	8098
1781217300	0.842	0.062	7.95	0.785	0.8666	0.76	152224
1781130900	0.78	0.03	4.00	0.738	0.78	0.7213	130476
1781044500	0.75	-0.012	-1.57	0.76	0.7654	0.744	94557
1780958100	0.762	0.0231	3.13	0.769	0.769	0.7328	128317
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