Security National Financial Corporation【SNFCA】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	0.23	2.35173824131	9.78	10.095	9.605	24456	9.94610917	CS
4	0.38	3.94600207684	9.63	10.14	9.35	43968	9.75442622	CS
12	0.39	4.05405405405	9.62	10.14	8.95	33973	9.66390018	CS
26	1.43	16.6666666667	8.58	10.14	8.4	34568	9.39700495	CS
52	-0.32	-3.09777347531	10.33	10.45	7.7001	35882	9.04084236	CS
156	1.66	19.880239521	8.35	13.5855	6.5	41144	9.17733342	CS
260	1.54	18.1818181818	8.47	13.5855	5.77	34084	8.91950761	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550100	10.01	0.03	0.30	9.88	10.01	9.715	23847
1783463700	9.98	0	0.00	10	10.095	9.9	34728
1783377300	9.98	0.26	2.67	9.78	9.99	9.71	23747
1783031700	9.72	-0.07	-0.72	9.78	9.78	9.605	15503
1782945300	9.7899999	0.1	1.03	9.73	9.92	9.72	22711
1782858900	9.69	-0.1	-1.02	9.72	9.845	9.625	27578
1782772500	9.7899999	-0.14	-1.41	9.89	10.14	9.66	86999
1782513300	9.93	0.34	3.55	9.64	9.99	9.64	252003
1782426900	9.59	-0.06	-0.62	9.7	9.76	9.5	16229
1782340500	9.65	0.03	0.31	9.68	9.765	9.6	27804
1782254100	9.6199999	0.18	1.91	9.46	9.685	9.41	22614
1782167700	9.44	-0.12	-1.26	9.59	9.75	9.35	23752
1781822100	9.56	0.1	1.06	9.45	9.66	9.4	73504
1781735700	9.46	-0.07	-0.73	9.44	9.68	9.35	35780
1781649300	9.53	0.02	0.21	9.55	9.785	9.47	24854
1781562900	9.51	-0.07	-0.73	9.56	9.7	9.43	29073
1781303700	9.58	0.1	1.05	9.45	9.78	9.45	23810
1781217300	9.48	-0.16	-1.66	9.63	9.63	9.45	26891
1781130900	9.64	0.1	1.05	9.52	9.775	9.52	28433
1781044500	9.5399999	0.24	2.58	9.28	9.76	9.28	32703
1780958100	9.3	-0.34	-3.53	9.55	9.625	9.22	73371
1780698900	9.64	0.23	2.44	9.34	9.68	9.34	31528
1780612500	9.41	0.18	1.95	9.3699999	9.47	9.345	22463
1780526100	9.23	-0.32	-3.35	9.43	9.535	9.215	34813
1780439700	9.55	0.09	0.95	9.3699999	9.69	9.3699999	25176
1780353300	9.46	-0.24	-2.47	9.6199999	9.685	9.44	24000
1780094100	9.7	0.25	2.65	9.36	9.71	9.335	32084
1780007700	9.45	0.13	1.39	9.24	9.45	9.24	24338
1779921300	9.32	-0.05	-0.53	9.36	9.4749	9.23	26827
1779834900	9.3699999	0.02	0.21	9.34	9.6199999	9.315	28162
1779489300	9.35	-0.07	-0.74	9.36	9.605	9.21	33064
1779402900	9.42	0	0.00	9.33	9.64	9.33	23985
1779316500	9.42	0.08	0.86	9.2899999	9.64	9.2899999	24229
1779230100	9.34	-0.17	-1.79	9.42	9.6	9.3016	19777
1779143700	9.51	0.29	3.15	8.95	9.75	8.95	49066
1778884500	9.22	-0.32	-3.35	9.45	9.465	9.22	24141
1778798100	9.5399999	0.12	1.27	9.43	9.585	9.4	18982
1778711700	9.42	-0.21	-2.18	9.52	9.52	9.25	35424
1778625300	9.63	0.08	0.84	9.57	9.74	9.02	20948
1778538900	9.55	-0.32	-3.24	9.84	9.8699999	9.42	20214
1778279700	9.8699999	-0.03	-0.30	9.86	9.95	9.6649999	22122
1778193300	9.9	0.07	0.71	9.8	9.94	9.6682	25361
1778106900	9.83	0.07	0.72	9.82	9.83	9.53	24262
1778020500	9.76	0.05	0.51	9.81	9.82	9.6	17097
1777934100	9.71	-0.17	-1.72	9.88	9.95	9.5	22065
1777674900	9.88	0.08	0.82	9.74	9.94	9.525	59611
1777588500	9.8	0.19	1.98	9.52	9.8	9.4606999	49283
1777502100	9.61	-0.27	-2.73	9.8699999	9.8699999	9.5	28144
1777415700	9.88	0.2	2.07	9.73	9.88	9.67	22178
1777329300	9.68	-0.22	-2.22	9.81	9.91	9.6199999	27748
1777070100	9.9	0.05	0.51	9.78	9.94	9.71	29028
1776983700	9.85	0.02	0.20	9.88	9.92	9.72	23128
1776897300	9.83	0.07	0.72	9.76	9.94	9.76	25348
1776810900	9.76	-0.11	-1.11	9.82	9.88	9.75	25085
1776724500	9.8699999	0.01	0.10	9.7899999	9.93	9.7899999	35679
1776465300	9.86	0.21	2.18	9.72	9.93	9.6001	31246
1776378900	9.65	-0.03	-0.31	9.6199999	9.65	9.5	23916
1776292500	9.68	0.04	0.41	9.61	9.73	9.56	13521
1776206100	9.64	-0.04	-0.41	9.63	9.7899999	9.52	20511
1776119700	9.68	0.13	1.36	9.6	9.68	9.52	12619
1775860500	9.55	-0.12	-1.24	9.65	9.67	9.55	15874
1775774100	9.67	-0.03	-0.31	9.59	9.7	9.505	30290