Sonos Inc【SONO】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	0.13	0.957995578482	13.57	14.07	13.08	2518715	13.52997404	CS
4	-1.41	-9.33156849768	15.11	15.77	13.08	2295235	14.20648555	CS
12	0.9	7.03125	12.8	16.77	12.73	1786378	14.67177874	CS
26	-4.285	-23.8254100639	17.985	17.985	12.44	1704629	14.89648275	CS
52	2.82	25.9191176471	10.88	19.82	10.1108	1720069	14.87037525	CS
156	-2	-12.7388535032	15.7	19.82	7.625	1898437	14.14244079	CS
260	-22.28	-61.9232907171	35.98	42.57	7.625	2136008	18.9532766	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
1783031700	13.62	0.22	1.64	13.36	13.79	13.36	1760277
1782945300	13.4	-0.13	-0.96	13.45	13.87	13.24	2475352
1782858900	13.53	-0.05	-0.37	13.45	13.835	13.25	2577044
1782772500	13.58	0.01	0.07	13.57	13.64	13.08	3262185
1782513300	13.57	-0.19	-1.38	13.55	13.73	13.3101	4658374
1782426900	13.76	-0.31	-2.20	14.07	14.28	13.64	2238289
1782340500	14.07	-0.09	-0.64	14.19	14.67	13.64	2616620
1782254100	14.16	-0.16	-1.12	14.13	14.475	14.09	2106396
1782167700	14.32	-0.36	-2.45	14.69	14.93	14.29	2243575
1781822100	14.68	0.39	2.73	14.59	15.025	14.27	4365250
1781735700	14.29	-0.55	-3.71	14.78	15.1	14.07	2593047
1781649300	14.84	-0.06	-0.40	14.84	15.335	14.68	1556222
1781562900	14.9	-0.46	-2.99	15.59	15.59	14.75	3189701
1781303700	15.36	-0.08	-0.52	15.26	15.47	15.095	896969
1781217300	15.44	0.77	5.25	14.65	15.45	14.34	1174827
1781130900	14.67	-0.71	-4.62	15.38	15.57	14.645	1093945
1781044500	15.38	0.42	2.81	15.22	15.77	15.15	1475231
1780958100	14.96	-0.12	-0.80	15.11	15.23	14.85	1030933
1780698900	15.08	-1.17	-7.20	16.32	16.37	14.98	1208085
1780612500	16.25	0.53	3.37	15.86	16.379999	15.78	1141833
1780526100	15.72	-0.75	-4.55	16.161999	16.32	15.61	1163872
1780439700	16.469999	0.3	1.86	16.059999	16.77	16.045	3256055
1780353300	16.17	0.39	2.47	15.8	16.36	15.69	1799292
1780094100	15.78	-0.07	-0.44	15.81	16.12	15.63	1749413
1780007700	15.85	-0.08	-0.50	15.81	16.12	15.76	1307488
1779921300	15.93	-0.3	-1.85	16.23	16.46	15.93	1058948
1779834900	16.23	0.72	4.64	15.57	16.35	15.55	1861525
1779489300	15.51	0.79	5.37	14.78	15.5999	14.76	1740317
1779402900	14.72	-0.3	-2.00	14.88	14.97	14.525	932142
1779316500	15.02	0.27	1.83	14.77	15.065	14.619	1075617
1779230100	14.75	-0.01	-0.07	14.79	15.12	14.629	1168889
1779143700	14.76	-0.07	-0.47	14.91	15.225	14.66	1633677
1778884500	14.83	0.14	0.95	14.57	15.14	14.5	1675456
1778798100	14.69	0.05	0.34	14.76	15	14.62	1433381
1778711700	14.64	-0.07	-0.48	14.65	14.91	14.47	1530002
1778625300	14.71	-0.51	-3.35	15.18	15.32	14.54	1479459
1778538900	15.22	0.16	1.06	15.3	15.55	15.14	3544718
1778279700	15.06	0.17	1.14	14.89	15.11	14.57	1587849
1778193300	14.89	0.13	0.88	14.74	15.06	14.47	1595713
1778106900	14.76	0.75	5.35	14.17	14.915	14.1	2101968
1778020500	14.01	-0.86	-5.78	14.89	15.08	12.83	4591192
1777934100	14.87	0.03	0.20	14.73	15.46	14.46	2870222
1777674900	14.84	0.01	0.07	14.98	15.195	14.8	1165480
1777588500	14.83	0.16	1.09	14.52	14.855	14.3	1359461
1777502100	14.67	0.19	1.31	14.36	14.87	14.35	1541420
1777415700	14.48	-0.16	-1.09	14.66	14.77	14.38	1007114
1777329300	14.64	-0.11	-0.75	14.71	14.92	14.4331	1096638
1777070100	14.75	0.33	2.29	14.42	14.77	14.29	872938
1776983700	14.42	-0.29	-1.97	14.67	14.895	13.94	866226
1776897300	14.71	-0.23	-1.54	14.99	15.175	14.52	1292355
1776810900	14.94	0.32	2.19	14.69	15.045	14.575	1652138
1776724500	14.62	0.25	1.74	14.37	14.72	14.14	1278747
1776465300	14.37	0.23	1.63	14.44	14.675	14.33	1048007
1776378900	14.14	0.28	2.02	13.9	14.195	13.75	860756
1776292500	13.86	0.2	1.46	13.65	14.01	13.65	849642
1776206100	13.66	0.35	2.63	13.33	13.79	13.29	828023
1776119700	13.31	0.34	2.62	12.8	13.35	12.73	1283255
1775860500	12.97	-0.07	-0.54	13.02	13.025	12.75	676000
1775774100	13.04	-0.24	-1.81	13.2	13.31	12.86	1096762
1775687700	13.28	-0.12	-0.90	14.23	14.33	13.145	1481766
1775601300	13.4	-0.19	-1.40	13.46	13.54	13.08	961458
1775514900	13.59	0.01	0.07	13.58	13.76	13.48	832878