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	-1.551	-11.412803532	13.59	13.83	12.0001	22110	12.77044757	DR
4	-3.341	-21.7230169051	15.38	15.57	12.0001	21943	13.6409753	DR
12	-1.911	-13.6989247312	13.95	23.5	12.0001	54987	15.94132742	DR
26	-2.931	-19.5791583166	14.97	23.5	10	61111	14.96705729	DR
52	10.759	840.546875	1.28	37	1.25	915643	13.05881012	DR
156	9.469	368.443579767	2.57	37	1.18	491655	11.16287846	DR
260	9.469	368.443579767	2.57	37	1.18	491655	11.16287846	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650900	16.69	0.69	4.31	15.55	17.28	15	33455
1774564500	16	-0.25	-1.54	16	16.36	15.65	25321
1774478100	16.25	1.86	12.93	14.39	16.32	14.15	38523
1774391700	14.39	0.54	3.90	13.85	14.59	13.63	7964
1774305300	13.85	0.93	7.20	13	13.9	13	15735
1774046100	12.92	0.26	2.05	12.77	13.035	12.12	15222
1773959700	12.66	0.25	2.01	12.5	12.84	12.195	18479
1773873300	12.41	-0.5	-3.87	13	13	12.1	54795
1773786900	12.91	-0.34	-2.57	13.71	14.21	12.82	18346
1773700500	13.25	-0.1	-0.75	13.49	14.19	13.25	19353
1773441300	13.35	-0.24	-1.77	13.95	13.95	13.3	12753
1773354900	13.59	-0.35	-2.51	14	14	13.56	8103
1773268500	13.94	-0.25	-1.76	13.96	14.3788	13.825	12290
1773182100	14.19	0.26	1.90	13.72	14.42	13.39	35153
1773095700	13.925	0.17	1.20	13.49	13.925	13.35	20254
1772840100	13.76	0	0.00	13.8	14.04	13.03	28834
1772753700	13.76	-0.25	-1.78	14.01	14.09	13.76	9227