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	-0.68	-4.23412204234	16.06	16.77	14.85	1560156	15.91107444	CS
4	0.2	1.31752305665	15.18	16.77	14.47	1486652	15.46793301	CS
12	1.855	13.7153419593	13.525	16.77	12.44	1416446	14.55905356	CS
26	-3.62	-19.0526315789	19	19.82	12.44	1602217	15.46695615	CS
52	5.2	51.0805500982	10.18	19.82	9.65	1700336	14.64810421	CS
156	-0.64	-3.9950062422	16.02	19.82	7.625	1886501	14.21289346	CS
260	-20.67	-57.3370319001	36.05	42.57	7.625	2121214	19.22579919	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
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	849713
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
1775169300	13.58	-0.14	-1.02	13.33	13.73	13.2054	919682
1775082900	13.72	0.32	2.39	13.47	14.015	13.4	1219487
1774996500	13.4	0.41	3.16	13.27	13.57	13.04	814187
1774910100	12.99	0.29	2.28	12.9	13.2	12.85	1279509
1774650900	12.7	-0.11	-0.86	12.65	12.775	12.44	1446272
1774564500	12.81	-0.45	-3.39	13.07	13.34	12.8	794097
1774478100	13.26	-0.22	-1.63	13.68	13.77	13.18	785009
1774391700	13.48	-0.11	-0.81	13.39	13.58	13.27	1165540
1774305300	13.59	0.47	3.58	13.62	13.82	13.46	1068480
1774046100	13.12	-0.31	-2.31	13.51	13.615	13.06	2297316
1773959700	13.43	0.1	0.75	13.15	13.57	13.1	1201429
1773873300	13.33	-0.16	-1.19	13.655	13.8899	13.29	1382752
1773786900	13.49	0.15	1.12	13.525	13.7	13.435	1190906
1773700500	13.34	0.19	1.44	13.23	13.5372	13.19	1017630
1773441300	13.15	-0.62	-4.50	13.7	13.9	13.11	1242319
1773354900	13.77	-0.38	-2.69	14.35	14.47	13.705	1272997
1773268500	14.15	-0.08	-0.56	14.08	14.37	13.82	1634901
1773182100	14.23	0.03	0.21	14.11	14.28	13.795	1394053
1773095700	14.2	-0.07	-0.49	13.99	14.255	13.35	2267327