Smith Midland Corporation【SMID】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	0.3	0.966183574879	31.05	32.34	28.72	14211	30.05323601	CS
4	1.19	3.94562334218	30.16	33.64	27.67	11162	30.40622312	CS
12	3.78	13.710554951	27.57	36.02	25.5954	10108	30.95882964	CS
26	-4.06	-11.4656876589	35.41	40	25.5954	8147	32.70938845	CS
52	1.99	6.77792915531	29.36	43.659	25.5954	9928	34.894009	CS
156	12.68	67.9164434922	18.67	51.96	16.83	15879	35.29656348	CS
260	11.25	55.9701492537	20.1	51.96	12.88	18107	30.19833698	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
1781303700	31.35	1.64	5.50	30.15	32.0099	29.1801	13287
1781217300	29.715	0.22	0.73	30	30.055	28.75	15311
1781130900	29.5	-2.8	-8.67	31	32.2	29.01	18114
1781044500	32.299999	3.55	12.35	29.01	32.34	29.01	14666
1780958100	28.75	-1.16	-3.88	30.55	30.55	28.72	12467
1780698900	29.91	-0.92	-2.98	31.05	31.65	29.91	10497
1780612500	30.83	0.88	2.94	30.66	31.45	30.3	6119
1780526100	29.95	-1.26	-4.04	31.57	32.244999	29.95	13878
1780439700	31.21	-1.22	-3.76	32.36	32.6899	31.21	13909
1780353300	32.43	0.38	1.19	32.61	32.6999	31.5	6234
1780094100	32.049999	-0.37	-1.14	32.63	33.64	32.049999	6883
1780007700	32.42	1.2	3.84	31.7	32.6906	30.2486	8893
1779921300	31.22	0.02	0.06	31.64	31.6458	31.2101	6997
1779834900	31.2	1.75	5.94	29.7	31.3299	29.69	14145
1779489300	29.45	-0.05	-0.17	29.91	30.4863	29.08	6164
1779402900	29.5	-0.77	-2.54	29.83	31	29.2401	5896
1779316500	30.27	1.42	4.92	28.62	30.965	28.62	10453
1779230100	28.85	-1.45	-4.79	30.3	30.705	27.67	20586
1779143700	30.3	-0.4	-1.30	31.24	31.77	29.63	6387
1778884500	30.7	-0.17	-0.55	30.16	32	30.16	14485
1778798100	30.87	1.26	4.26	29.67	31	29.67	4857
1778711700	29.61	-1.15	-3.74	30.4	32	29.61	21659
1778625300	30.76	-0.84	-2.66	31.97	31.97	30.76	3131
1778538900	31.6	-3.2	-9.20	34.85	35.55	31.23	15443
1778279700	34.8	-0.22	-0.63	34.69	36.02	34	6991
1778193300	35.02	0.42	1.21	34.65	35.625	33.64	4449
1778106900	34.6	-0.05	-0.14	34.64	35.87	34.4946	7490
1778020500	34.65	0.65	1.91	33.95	34.9999	33.95	7565
1777934100	34	-0.96	-2.75	35	35.5	34	8411
1777674900	34.96	1.18	3.49	33.5	35.17	33.5	8760
1777588500	33.78	0.63	1.90	33.25	33.95	33.1	6605
1777502100	33.15	-0.15	-0.45	32.88	33.9792	32.7	11777
1777415700	33.299999	-0.17	-0.51	33.25	33.49	32.515	5833
1777329300	33.47	-0.71	-2.08	33.65	34.2499	33.47	7118
1777070100	34.18	1.22	3.70	32.759999	34.19	32.759999	6513
1776983700	32.96	-0.62	-1.85	33.1	33.965	32.7501	4724
1776897300	33.58	0.7	2.13	32.83	33.58	32.314999	6425
1776810900	32.88	-0.24	-0.72	33.09	34.075	32.88	7439
1776724500	33.119999	-0.86	-2.53	33.229999	33.9	33	5745
1776465300	33.98	1.84	5.72	32.619999	33.98	31.79	10821
1776378900	32.14	0.42	1.32	31.39	33.7899	31.16	18300
1776292500	31.72	-0.35	-1.09	32	32.555	30.15	13136
1776206100	32.07	1.08	3.48	30.62	33.299999	30.62	14034
1776119700	30.99	1.12	3.75	29.65	31.4999	29.65	12620
1775860500	29.87	0.82	2.82	29.06	29.92	28.75	7013
1775774100	29.05	1.33	4.80	27.59	29.05	27.59	8469
1775687700	27.72	0.22	0.80	28.24	29	26.95	20420
1775601300	27.5	-0.71	-2.52	27.84	27.92	27	11262
1775514900	28.21	-0.28	-0.98	28.49	29.84	27.385	12483
1775169300	28.49	-0.48	-1.66	28.8	29.3465	27.08	8699
1775082900	28.97	-3.56	-10.94	32.85	32.85	28.97	10985
1774996500	32.53	0.03	0.09	32.77	33.735	32.1	5409
1774910100	32.5	0.05	0.15	32.5	33.856	32.5	10625
1774650900	32.45	-0.5	-1.52	32.95	33.02	32.4	4330
1774564500	32.95	2.72	9.00	30.12	32.95	30.12	5400
1774478100	30.23	0.58	1.96	29.88	30.6399	28.9706	7196
1774391700	29.65	-0.31	-1.03	30.15	32	29.65	13005
1774305300	29.96	3.71	14.13	28	30.9899	28	19646
1774046100	26.25	-1.28	-4.63	27.57	28.6199	25.5954	21895
1773959700	27.525	-0.79	-2.77	28.35	29.6896	27.0101	4920
1773873300	28.31	-3.66	-11.45	31.645	32	27.9901	15380
1773786900	31.97	-0.94	-2.86	33.24	35.6499	31.97	4516
1773700500	32.909999	-0.03	-0.09	32.799999	33.494	31.71	6431
1773441300	32.939999	-0.31	-0.93	33.75	34.984686	31.675	13013