Sound Group Inc【SOGP】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	-0.61	-5.13036164844	11.89	11.89	10.27	30581	10.6398759	DR
4	-2.31	-16.9977924945	13.59	13.83	10.27	19731	11.73276797	DR
12	-6.31	-35.8726549176	17.59	18.7	10.27	29066	14.69234323	DR
26	-1.68	-12.962962963	12.96	23.5	10.27	55759	14.94385944	DR
52	7.4	190.721649485	3.88	37	3.2	764842	15.14835219	DR
156	8.71	338.910505837	2.57	37	1.18	477847	11.14336573	DR
260	8.71	338.910505837	2.57	37	1.18	477847	11.14336573	DR

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
1782513300	11.28	1.01	9.83	10.43	11.28	10.43	28186
1782426900	10.27	-0.57	-5.26	10.82	11	10.27	21572
1782340500	10.84	-0.23	-2.08	10.89	10.89	10.29	14890
1782254100	11.07	0.42	3.94	10.5	11.2311	10.5	9833
1782167700	10.65	-1.2	-10.13	11.89	11.89	10.65	76027
1781822100	11.85	-0.14	-1.17	11.91	12.26	11.8	15333
1781735700	11.99	0.19	1.61	11.71	12.19	11.55	4491
1781649300	11.8	0	0.00	11.76	12.01	11.58	6790
1781562900	11.8	0.61	5.45	11.27	11.865	11.27	21181
1781303700	11.19	-0.46	-3.95	11.44	11.65	11.105	6388
1781217300	11.65	-0.05	-0.43	11.46	11.66	11.46	3439
1781130900	11.7	0.14	1.21	11.37	11.755	11.37	8574
1781044500	11.56	-0.84	-6.77	12.26	12.37	11.37	39039
1780958100	12.4	-0.02	-0.16	12.23	12.5	12.01	18251
1780698900	12.42	-0.18	-1.43	12.42	12.75	11.99	18529
1780612500	12.6	0.06	0.52	12.5	12.88	12.0001	40980
1780526100	12.535	-0.3	-2.30	12.86	12.9	12.29	21866
1780439700	12.83	-0.17	-1.31	13.47	13.47	12.7	15272
1780353300	13	-0.65	-4.76	13.39	13.39	12.75	26621
1780094100	13.65	0.02	0.15	13.59	13.83	13.3685	5813
1780007700	13.63	0.38	2.87	13.29	13.75	12.9401	12027
1779921300	13.25	-0.15	-1.12	13.35	13.51	12.9862	26716
1779834900	13.4	0.24	1.82	13.17	13.68	12.5875	24448
1779489300	13.16	-0.93	-6.60	13.28	13.68	12.09	103123
1779402900	14.09	-0.22	-1.54	14.14	14.23	13.96	14592
1779316500	14.31	-0.03	-0.21	14.29	14.5199	14	18137
1779230100	14.34	-0.48	-3.24	14.96	14.96	14.26	7692
1779143700	14.82	-0.03	-0.17	14.66	14.93	14.55	5491
1778884500	14.845	-0.2	-1.30	14.94	15.01	14.66	10413
1778798100	15.04	0.13	0.87	15.03	15.0499	14.6	10413
1778711700	14.91	-0.13	-0.86	14.99	14.99	14.3	12998
1778625300	15.04	-0.14	-0.92	15.15	15.22	14.64	26636
1778538900	15.18	0.08	0.53	15.28	15.57	14.6666	21989
1778279700	15.1	-0.13	-0.85	15.38	15.5321	15	11695
1778193300	15.23	0.02	0.13	15.26	15.42	15.19	10878
1778106900	15.21	-0.43	-2.75	15.65	15.65	15.0057	5036
1778020500	15.64	0.24	1.53	15.49	15.76	15.1	8600
1777934100	15.405	0.26	1.69	15.91	16.36	14.74	19716
1777674900	15.149	-2.06	-11.98	17.02	17.2	15.149	33729
1777588500	17.21	2.61	17.88	14.99	18.17	14.52	94863
1777502100	14.6	0.42	2.96	14.17	15.3	13.46	58511
1777415700	14.18	-0.17	-1.18	14.19	14.25	14.02	8407
1777329300	14.35	-0.1	-0.69	14.12	14.68	14.0701	10727
1777070100	14.45	-0.16	-1.10	14.58	14.855	14.1162	27188
1776983700	14.61	-0.58	-3.82	15.1	15.1	14.1872	57958
1776897300	15.19	-1.16	-7.09	15.33	15.4683	14.64	27581
1776810900	16.35	-0.37	-2.21	16.98	16.98	15.999	40141
1776724500	16.719999	-0.07	-0.42	16.99	17.035	15.77	95309
1776465300	16.79	-0.22	-1.29	17.07	17.24	16.3625	29715
1776378900	17.01	0.59	3.56	16.43	17.6	16.43	59363
1776292500	16.425	0.47	2.91	15.52	16.67	15.52	22455
1776206100	15.96	0.31	1.98	15.39	17.35	15.39	68807
1776119700	15.65	-0.4	-2.46	16.21	16.23	15.28	95269
1775860500	16.045	0.02	0.09	16.399999	16.45	15.69	24362
1775774100	16.03	-0.2	-1.23	16.45	17.481	16.03	70534
1775687700	16.23	-1.44	-8.15	17.8635	17.8635	15.88	56413
1775601300	17.67	-0.55	-3.02	18	18.28	17.01	17116
1775514900	18.22	0.63	3.58	17.59	18.7	17.325	34836
1775169300	17.59	2.15	13.92	15.15	17.59	14.8527	109316
1775082900	15.44	-1.44	-8.53	17.03	17.82	14.99	150319
1774996500	16.88	0.41	2.49	21.75	23.5	15	1243340
1774910100	16.469999	-0.22	-1.32	17.19	17.49	16	31909