Stagwell Inc【STGW】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	-0.09	-1.35338345865	6.65	6.72	6.21	1104276	6.46659557	CS
4	0.52	8.60927152318	6.04	7.48	5.965	1547445	6.67117526	CS
12	0.34	5.46623794212	6.22	7.52	5.765	1402192	6.54874905	CS
26	0.67	11.3752122241	5.89	7.52	4.285	1659236	5.98991098	CS
52	1.65	33.6048879837	4.91	7.52	4.28	1784875	5.60818826	CS
156	-1.3	-16.5394402036	7.86	8.59	3.825	1051346	5.74803142	CS
260	0.95	16.9340463458	5.61	11.04	3.825	867730	6.14693883	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	6.5599999	0.03	0.46	6.54	6.575	6.4	1075753
1781130900	6.53	0.14	2.19	6.39	6.63	6.39	1137677
1781044500	6.39	-0.05	-0.70	6.47	6.47	6.21	1590720
1780958100	6.4349999	-0.01	-0.08	6.45	6.48	6.37	1016953
1780698900	6.44	-0.25	-3.74	6.65	6.72	6.42	699948
1780612500	6.69	0.1	1.52	6.66	6.85	6.605	964697
1780526100	6.59	-0.61	-8.47	7.15	7.24	6.55	1726174
1780439700	7.2	-0.19	-2.57	7.26	7.34	7.1401	1301697
1780353300	7.39	0.38	5.42	7.11	7.48	6.91	2695116
1780094100	7.01	0	0.00	6.96	7.175	6.885	2236709
1780007700	7.01	0.02	0.29	6.88	7.175	6.88	1386620
1779921300	6.99	0.38	5.75	6.62	7.155	6.5599999	2534731
1779834900	6.61	0.1	1.54	6.51	6.855	6.4715999	1987007
1779489300	6.51	0.22	3.50	6.3099999	6.5199999	6.2699999	1317230
1779402900	6.29	0.07	1.13	6.16	6.345	6.07	1299967
1779316500	6.22	-0.07	-1.11	6.29	6.295	6.122	1255491
1779230100	6.29	-0.13	-2.02	6.42	6.5599999	6.245	1427917
1779143700	6.42	0.37	6.12	6.05	6.515	6.0199999	2317593
1778884500	6.05	-0.07	-1.14	6.04	6.175	5.965	1429128
1778798100	6.12	0.15	2.51	6.07	6.1849999	6.0599999	1384453
1778711700	5.97	-0.09	-1.49	6.03	6.095	5.765	1385099
1778625300	6.0599999	-0.19	-3.04	6.25	6.25	6	1259622
1778538900	6.25	-0.22	-3.40	6.43	6.48	6.215	1314583
1778279700	6.47	0.01	0.15	6.46	6.525	6.4	1312392
1778193300	6.46	0.06	0.94	6.49	6.53	6.385	1285155
1778106900	6.4	-0.24	-3.61	6.64	6.74	6.3949999	1593989
1778020500	6.64	0.32	5.06	6.39	6.72	6.39	1225741
1777934100	6.32	-0.04	-0.63	6.38	6.57	6.245	2312706
1777674900	6.36	0.09	1.44	6.32	6.46	6.175	1670096
1777588500	6.2699999	-0.42	-6.28	6.085	6.5	5.86	2701202
1777502100	6.69	-0.03	-0.45	6.72	6.79	6.555	1397321
1777415700	6.72	-0.08	-1.18	6.81	6.88	6.69	620117
1777329300	6.8	-0.05	-0.73	6.83	6.965	6.755	778403
1777070100	6.85	0.34	5.22	6.53	6.85	6.49	1245120
1776983700	6.51	-0.52	-7.40	6.96	7.0217	6.325	1648248
1776897300	7.03	0.01	0.14	7.12	7.15	6.955	1071271
1776810900	7.02	-0.17	-2.36	7.2	7.24	6.99	1039329
1776724500	7.19	-0.09	-1.24	7.21	7.24	7.05	952491
1776465300	7.28	0.06	0.83	7.25	7.52	7.24	1878123
1776378900	7.22	0.56	8.41	6.68	7.24	6.6415	2660035
1776292500	6.66	0.1	1.52	6.59	6.735	6.53	1440739
1776206100	6.5599999	0.13	2.02	6.45	6.57	6.39	1003879
1776119700	6.43	0.16	2.55	6.25	6.4349999	6.2	1239757
1775860500	6.2699999	-0.22	-3.39	6.51	6.53	6.15	978591
1775774100	6.49	-0.04	-0.61	6.43	6.5	6.195	872516
1775687700	6.53	0.26	4.15	6.461	6.5599999	6.35	2106661
1775601300	6.2699999	-0.12	-1.88	6.38	6.4	6.23	1125783
1775514900	6.39	0.11	1.75	6.29	6.47	6.1929	1015919
1775169300	6.28	0.06	0.96	6.14	6.305	6.083	1304793
1775082900	6.22	-0.07	-1.11	6.34	6.365	6.21	936843
1774996500	6.29	0.07	1.13	6.2	6.38	6.12	801510
1774910100	6.22	0.14	2.30	6.12	6.29	6.0716	1186023
1774650900	6.08	-0.17	-2.72	6.16	6.225	6.045	1075782
1774564500	6.25	0.09	1.46	6.13	6.34	6.11	1068697
1774478100	6.16	-0.01	-0.16	6.25	6.26	6.0199999	1580596
1774391700	6.17	-0.05	-0.80	6.21	6.26	6.08	1181436
1774305300	6.22	0.14	2.30	6.2	6.335	6.12	1371021
1774046100	6.08	-0.13	-2.09	6.22	6.235	6.0199999	2119837
1773959700	6.21	0.06	0.98	6	6.2699999	6	1352154
1773873300	6.15	0.08	1.32	6	6.25	6	1910069
1773786900	6.07	0.09	1.51	5.91	6.16	5.91	1963958
1773700500	5.98	-0.2	-3.24	6.15	6.18	5.865	2496628
1773441300	6.18	-0.09	-1.44	6.2699999	6.37	6.065	1976591
1773354900	6.2699999	0.04	0.64	6.08	6.38	6.08	2825777