Simply Good Foods Company【SMPL】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	-0.2	-1.51975683891	13.16	13.845	12.8	2373657	13.36589631	CS
4	1.1	9.27487352445	11.86	13.845	11.7	2216227	12.71291253	CS
12	2.29	21.4620431115	10.67	13.86	10.545	2567542	12.22010372	CS
26	-5.9	-31.2831389183	18.86	22	10.21	2535129	14.37513498	CS
52	-18.92	-59.347553325	31.88	34.19	10.21	2056972	18.2530493	CS
156	-24.23	-65.1519225598	37.19	43	10.21	1244843	26.04284263	CS
260	-24.58	-65.4768247203	37.54	45.77	10.21	974281	28.57346642	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
1783031700	13.73	0.23	1.70	13.6	13.845	13.36	2016678
1782945300	13.5	0.22	1.66	13.56	13.805	13.325	2027703
1782858900	13.28	0.14	1.07	13.11	13.435	13.08	1607056
1782772500	13.14	0.08	0.61	13.16	13.245	12.8	3843189
1782513300	13.06	0.77	6.27	12.42	13.23	12.36	5191637
1782426900	12.29	-0.34	-2.69	12.63	12.82	12.25	1316065
1782340500	12.63	0.47	3.87	12.18	12.825	12.18	1769410
1782254100	12.16	0.3	2.53	12.09	12.24	11.98	1717594
1782167700	11.86	-0.77	-6.10	12.53	12.62	11.84	2561891
1781822100	12.63	0.49	4.04	12.22	12.74	12.07	4125623
1781735700	12.14	-0.41	-3.27	12.42	12.67	12.02	1624809
1781649300	12.55	0.04	0.32	12.57	12.665	12.365	1497081
1781562900	12.51	-0.06	-0.48	12.52	12.705	12.435	1508332
1781303700	12.57	-0.07	-0.55	12.64	12.815	12.48	1589533
1781217300	12.64	0.03	0.24	12.43	12.674	12.325	1648741
1781130900	12.61	0.17	1.37	12.5	12.91	12.489	2292549
1781044500	12.44	0.51	4.27	11.93	12.515	11.93	1996152
1780958100	11.93	-0.01	-0.08	11.86	12.12	11.7	1538510
1780698900	11.94	0.25	2.14	11.72	12.16	11.64	1820688
1780612500	11.69	0.28	2.45	11.7	11.79	11.39	3080006
1780526100	11.41	-0.4	-3.39	11.555	11.695	11.355	1849297
1780439700	11.81	0.15	1.29	11.48	12.03	11.33	1834527
1780353300	11.66	0.14	1.22	11.43	11.675	11.27	1838678
1780094100	11.52	-0.28	-2.37	11.74	11.805	11.425	1983134
1780007700	11.8	0.11	0.94	11.69	11.9594	11.52	1602752
1779921300	11.69	0.29	2.54	11.52	11.845	11.52	1923819
1779834900	11.4	-0.46	-3.88	11.77	11.92	11.39	2461993
1779489300	11.86	0.26	2.24	11.59	11.95	11.52	1558262
1779402900	11.6	0.42	3.76	11.06	11.62	10.97	4578946
1779316500	11.18	-0.23	-2.02	11.29	11.385	10.89	2641622
1779230100	11.41	-0.39	-3.31	11.96	12.11	11.37	1734548
1779143700	11.8	0.25	2.16	11.71	12.01	11.665	2049871
1778884500	11.55	0.01	0.09	11.78	11.855	11.435	1893020
1778798100	11.54	0.34	3.04	11.2	11.82	11.2	1957675
1778711700	11.2	-0.14	-1.23	11.19	11.35	11.005	2700518
1778625300	11.34	-0.03	-0.26	11.46	11.69	11.24	2594219
1778538900	11.37	-0.89	-7.26	12.33	12.4	11.31	3876915
1778279700	12.26	-0.18	-1.45	12.37	12.555	12.24	1918148
1778193300	12.44	-0.19	-1.50	12.56	12.72	12.345	2076901
1778106900	12.63	-0.15	-1.17	12.88	12.985	12.485	2297412
1778020500	12.78	-0.18	-1.39	12.83	12.955	12.58	2122458
1777934100	12.96	-0.27	-2.04	13.09	13.52	12.79	1974423
1777674900	13.23	-0.14	-1.05	13.49	13.65	13.03	2377970
1777588500	13.37	-0.22	-1.62	13.42	13.7	13.345	1911270
1777502100	13.59	-0.2	-1.45	13.79	13.86	13.46	2625176
1777415700	13.79	0.45	3.37	13.54	13.835	13.47	2547771
1777329300	13.34	-0.02	-0.15	13.29	13.46	13.105	3748657
1777070100	13.36	0.94	7.57	12.74	13.375	12.6197	3360896
1776983700	12.42	-0.02	-0.16	12.43	12.6	12.18	2535240
1776897300	12.44	0.03	0.24	12.41	12.7	12.055	3110168
1776810900	12.41	-0.21	-1.66	12.53	12.73	12.36	3439534
1776724500	12.62	0.73	6.14	11.73	12.635	11.73	3571169
1776465300	11.89	0.28	2.41	11.81	12.225	11.705	3154383
1776378900	11.61	-0.11	-0.94	11.68	11.96	11.465	2976529
1776292500	11.72	0.33	2.90	11.41	11.9	11.285	3617446
1776206100	11.39	0.28	2.52	11.06	11.435	10.96	6444511
1776119700	11.11	0.67	6.42	10.67	11.12	10.545	6647808
1775860500	10.44	-1.36	-11.53	11.56	11.58	10.375	8565079
1775774100	11.8	-2.61	-18.11	10.47	12.52	10.21	16206439
1775687700	14.41	-0.04	-0.28	14.585	14.885	14.27	3226229
1775601300	14.45	0.23	1.62	14.24	14.49	14.11	2708386
1775514900	14.22	0.06	0.42	14.18	14.375	14.02	2049734