Steven Madden Ltd【SHOO】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	0.82	1.89770886369	43.21	44.67	42.13	1004095	43.78077526	CS
4	4.19	10.5170682731	39.84	44.67	37.44	949552	41.41431464	CS
12	11.42	35.019932536	32.61	44.67	31.325	1066851	37.60836982	CS
26	0.93	2.15777262181	43.1	46.88	31.325	1257324	39.04836065	CS
52	19.6	80.229226361	24.43	46.88	22.2615	1359474	34.18081618	CS
156	11.69	36.1471861472	32.34	50.01	19.05	1043093	34.82931949	CS
260	2.2	5.25938321779	41.83	51.56	19.05	934758	35.52826735	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	44.03	-0.41	-0.92	43.9	44.115	43.36	907522
1780612500	44.44	0.64	1.46	43.75	44.635	43.22	710172
1780526100	43.8	-0.47	-1.06	43.86	44.67	43.08	1146832
1780439700	44.27	1.09	2.52	42.95	44.39	42.13	955218
1780353300	43.18	-0.26	-0.60	43.36	43.36	42.23	788498
1780094100	43.44	0.04	0.09	43.21	44.03	42.5301	1419753
1780007700	43.4	-0.08	-0.18	43.48	43.7599	42.92	1046694
1779921300	43.48	0.73	1.71	43.6	43.825	43.125	924480
1779834900	42.75	0.82	1.96	42.18	43.075	42.1	1057607
1779489300	41.93	0.58	1.40	41.39	42.55	41.08	869970
1779402900	41.35	0.87	2.15	39.94	41.635	39.63	1016377
1779316500	40.48	2.25	5.89	38.29	40.535	37.75	1010289
1779230100	38.23	-0.49	-1.27	38.6	38.89	37.63	702007
1779143700	38.72	-0.07	-0.18	39.02	40.02	38.6	842045
1778884500	38.79	-0.7	-1.77	39.12	39.43	38.44	766330
1778798100	39.49	0.98	2.54	39.04	40.04	38.805	772791
1778711700	38.51	-0.04	-0.10	38.52	38.85	37.83	982603
1778625300	38.55	-0.34	-0.87	38.61	38.945	37.44	966134
1778538900	38.89	-1.72	-4.24	40.95	40.97	38.79	835770
1778279700	40.61	0.97	2.45	39.84	41.18	39.17	1227916
1778193300	39.64	-0.38	-0.95	40.08	40.51	39.05	1699338
1778106900	40.02	2.33	6.18	38.31	40.64	37.985	2355484
1778020500	37.69	1.27	3.49	36.56	38.03	36.52	1586349
1777934100	36.42	-1.08	-2.88	37.38	37.41	35.96	1055563
1777674900	37.5	-0.06	-0.16	37.69	37.92	37.225	789731
1777588500	37.56	0.59	1.60	36.7	37.98	36.575	978556
1777502100	36.97	-0.48	-1.28	37.17	37.6	36.65	922371
1777415700	37.45	-0.38	-1.00	38	38.385	37.03	836483
1777329300	37.83	-0.75	-1.94	38.52	39.11	37.425	997398
1777070100	38.58	0.62	1.63	37.89	39.7	37.45	1103983
1776983700	37.96	-1.29	-3.29	39.32	39.36	37.745	745257
1776897300	39.25	-0.15	-0.38	39.75	39.82	38.89	1030559
1776810900	39.4	-0.32	-0.81	39.73	40.375	38.92	1106926
1776724500	39.72	-0.08	-0.20	39.28	39.91	38.36	1306058
1776465300	39.8	1.55	4.05	39.23	40.22	39.06	1080997
1776378900	38.25	-0.13	-0.34	38.1	38.72	37.73	999563
1776292500	38.38	0.18	0.47	38.25	38.86	38.085	948404
1776206100	38.2	0.58	1.54	37.87	38.58	37.825	931509
1776119700	37.62	-0.34	-0.90	37.73	38.18	37.28	859574
1775860500	37.96	-0.22	-0.58	38.22	38.47	37.87	781432
1775774100	38.18	0.97	2.61	36.84	38.4525	36.62	988323
1775687700	37.21	2.08	5.92	37.38	37.68	36.73	1199049
1775601300	35.13	-0.08	-0.23	35.1	35.78	34.85	784505
1775514900	35.21	1.22	3.59	34.07	35.335	33.91	945140
1775169300	33.99	-0.07	-0.21	33.159999	34.395	32.81	752682
1775082900	34.06	0.14	0.41	33.86	34.6	33.69	659474
1774996500	33.92	1.33	4.08	33.31	34.49	32.56	954343
1774910100	32.59	-0.52	-1.57	33.21	33.775	32.299999	1116292
1774650900	33.11	-0.09	-0.27	32.74	33.119999	31.95	1606010
1774564500	33.2	-0.79	-2.32	33.29	34.23	33.03	1180472
1774478100	33.99	0.52	1.55	33.92	34.31	33.38	693074
1774391700	33.47	-0.17	-0.51	33.08	33.735	32.84	671884
1774305300	33.64	1.81	5.69	33.34	34.115	32.509999	1563569
1774046100	31.83	-1.37	-4.13	33.03	33.229999	31.395	2786831
1773959700	33.2	0.59	1.81	32.08	33.665	32.07	1019618
1773873300	32.61	-0.43	-1.30	32.659999	33.565	32.56	1170821
1773786900	33.04	0.78	2.42	32.68	33.229999	31.91	1092364
1773700500	32.259999	0.89	2.84	31.95	32.67	31.49	1242255
1773441300	31.37	-1.24	-3.80	32.61	33.174999	31.325	1293626
1773354900	32.61	-1.43	-4.20	33.38	33.765	32.59	1215077
1773268500	34.04	-0.52	-1.50	34.19	34.52	33.49	973606
1773182100	34.56	0.94	2.80	33.59	35.34	33.24	1300672
1773095700	33.62	-0.26	-0.77	32.979999	34.04	31.6	2508298
1772840100	33.88	-0.87	-2.50	33.91	34.53	33.485	1272251