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	0.74	2.174551866	34.03	35.8706	30.9938	9669	33.59930828	CS
4	-1.76	-4.81795784287	36.53	39.88	30.9938	8075	35.2084266	CS
12	-12.74	-26.8154072827	47.51	49.025	30.9938	15973	40.85325677	CS
26	4.12	13.4420880914	30.65	51.96	29.51	20799	39.67102529	CS
52	1.84	5.58761008199	32.93	51.96	25.0301	23868	36.96550246	CS
156	12.14	53.6456031816	22.63	51.96	13	15972	31.45502289	CS
260	26.77	334.625	8	51.96	7.8	20776	27.5453014	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
1741390500	34.77	0.88	2.60	34.12	35.8706	31.09	7018
1741304100	33.89	-0.57	-1.65	33.75	34.475	32.725	8739
1741217700	34.46	1.25	3.76	33.59	35.13	33.21	9950
1741131300	33.21	1.17	3.65	32.04	33.5	30.9938	13655
1741044900	32.04	-2.09	-6.12	34.03	34.03	32.04	8981
1740785700	34.13	0.12	0.35	33.81	34.6452	33.314999	8103
1740699300	34.01	-0.58	-1.68	34.2	35.28	33.54	7555
1740612900	34.59	0.13	0.38	34.95	36.0099	33.86	6946
1740526500	34.46	0.62	1.83	34	35.02	33.14	8084
1740440100	33.84	-0.9	-2.59	35.2	36.05546	33.66	10213
1740180900	34.74	-2.37	-6.39	37.75	37.75	34.67	8095
1740094500	37.11	-0.3	-0.80	37.1	37.66	36.42	5951
1740008100	37.41	-0.19	-0.51	37	38.9899	36.99	5664
1739921700	37.6	-1.39	-3.57	39.02	39.88	37.13	6557
1739576100	38.99	1.62	4.34	37.91	39.77	37.91	14686
1739489700	37.37	1.78	5.00	35.37	38.0569	35.01	4758
1739403300	35.59	-0.56	-1.55	35.34	36.67	35.34	5473
1739316900	36.15	-0.59	-1.61	36.13	39.74	36	6064
1739230500	36.74	0.22	0.60	36.53	38.7205	34.1269	6927
1738971300	36.52	-1.01	-2.69	37.1	38.9914	36.51	8610
1738884900	37.53	-0.72	-1.88	38.22	38.9779	37.4	12381
1738798500	38.25	0.41	1.08	38.24	39	37.535	6105
1738712100	37.84	0.55	1.47	37	38.815	37	9935
1738625700	37.29	-2.74	-6.84	38.86	39.5819	37.29	13521
1738366500	40.03	-0.55	-1.36	40.77	41.1075	39.81	15760
1738280100	40.58	0.92	2.32	40.42	41.07	39.825	18181
1738193700	39.66	-1.2	-2.94	40.65	40.65	39.1387	26021
1738107300	40.86	0.96	2.41	39.64	41.7799	39.1251	40405
1738020900	39.9	-1.2	-2.92	40.8	41.3399	39.725	38132
1737761700	41.1	0.09	0.22	40.64	41.77	39.79	40077
1737675300	41.01	0	0.00	41.01	41.01	41.01	0
1737588900	41.01	-0.75	-1.80	41.21	41.79	40.77	12821
1737502500	41.76	0.81	1.98	41.03	42.558883	41.03	8343
1737156900	40.95	0.01	0.02	41.3	44.6299	40.84	15106
1737070500	40.94	-0.98	-2.34	42.2	42.6	39.9	30521
1736984100	41.92	2.49	6.31	40.54	41.96	40	12434
1736897700	39.43	0.48	1.23	39.35	39.43	38.75	18596
1736811300	38.95	0.02	0.05	38.02	40.1999	37.7	21001
1736552100	38.93	-0.84	-2.11	39.61	39.61	38.17	16916
1736379300	39.77	-1.54	-3.73	40.48	41.8	39.27	16780
1736292900	41.31	-0.78	-1.85	42.25	42.65	40.19	20634
1736206500	42.09	-2.13	-4.82	43.92	44.53	42.09	34643
1735947300	44.22	0.2	0.45	43.82	45	43.2848	25133
1735860900	44.02	-0.44	-0.99	45.52	45.52	43.6208	14524
1735688100	44.46	0.6	1.37	44	46.496311	43.83	8033
1735601700	43.86	-0.42	-0.95	44.2	46.1861	43.52	8435
1735342500	44.28	-2.46	-5.26	46.68	47.64	44.28	16588
1735256100	46.74	2.83	6.45	43.67	46.97	42.98	30787
1735077840	43.91	0.23	0.53	43.85	44.2499	43.63	5185
1734996900	43.68	0.3	0.69	43.31	44.4391	42.15	20519
1734737700	43.38	-0.39	-0.89	42.37	45.0016	42.37	39604
1734651300	43.77	-0.28	-0.64	44.15	48.4104	43.05	27083
1734564900	44.05	-3.65	-7.65	48.06	48.06	42.95	20894
1734478500	47.7	-0.9	-1.85	48.53	48.7549	47.365	22504
1734392100	48.6	1.75	3.74	47.51	49.025	46.67	32890
1734132900	46.85	-2.87	-5.77	49.37	49.49	45	34771
1734046500	49.72	1.07	2.20	48.27	50.3703	47.29	24339
1733960100	48.65	0.4	0.83	48.48	50	46.85	34088
1733873700	48.25	1.12	2.38	47.26	50	45.41	35447