Smith and Wesson Brands Inc【SWBI】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	0.455	3.00528401585	15.14	15.765	14.87	514292	15.44544052	CS
4	0.825	5.58564658091	14.77	17.5625	13.62	1139168	15.50110916	CS
12	0.785	5.30047265361	14.81	17.5625	13.62	700471	15.25345123	CS
26	5.015	47.4007561437	10.58	17.5625	10.492	639465	14.21939839	CS
52	7.085	83.2549941246	8.51	17.5625	7.73	706540	11.44906771	CS
156	2.215	16.5545590433	13.38	18.05	7.73	562868	12.03639285	CS
260	-12.705	-44.8939929329	28.3	28.47	7.73	694470	14.12551585	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
1783722900	15.595	0.09	0.55	15.48	15.765	15.42	429635
1783636500	15.51	0.14	0.91	15.37	15.55	15.08	493806
1783550100	15.37	-0.07	-0.45	15.31	15.486	15.27	505840
1783463700	15.44	0.08	0.52	15.29	15.47	15.07	495167
1783377300	15.36	0.41	2.74	15.14	15.59	14.87	647012
1783031700	14.95	-0.05	-0.33	15.01	15.19	14.89	727027
1782945300	15	-0.04	-0.27	14.92	15.435	14.86	660926
1782858900	15.04	-0.36	-2.34	15.4	15.69	14.96	863520
1782772500	15.4	0.17	1.12	15.678	15.698	15.17	775020
1782513300	15.23	-0.46	-2.93	15.55	15.7	14.84	1501152
1782426900	15.69	-0.43	-2.67	16.19	16.385	15.61	830347
1782340500	16.12	-0.55	-3.30	16.64	16.95	16.105	972458
1782254100	16.67	0.22	1.34	16.17	17.5	16.015	1518188
1782167700	16.45	0.37	2.30	16.16	16.579999	14.52	2093631
1781822100	16.079999	2.35	17.12	15.78	17.5625	15.63	4654120
1781735700	13.73	-0.15	-1.08	13.82	14.11	13.62	2024545
1781649300	13.88	-0.47	-3.28	14.33	14.41	13.63	763692
1781562900	14.35	-0.41	-2.78	14.77	14.88	14.255	548941
1781303700	14.76	0.11	0.75	14.65	14.89	14.58	358575
1781217300	14.65	0.37	2.59	14.37	14.69	14.22	845494
1781130900	14.28	-0.57	-3.84	14.76	15	14.05	1104624
1781044500	14.85	0.18	1.23	14.73	14.92	14.5305	977437
1780958100	14.67	-0.15	-1.01	14.71	14.8499	14.55	566975
1780698900	14.82	-0.35	-2.31	15.17	15.29	14.785	366971
1780612500	15.17	0.3	2.02	14.89	15.2007	14.87	420838
1780526100	14.87	-0.44	-2.87	15.29	15.3	14.77	559137
1780439700	15.31	0.17	1.12	15.06	15.44	15.06	638240
1780353300	15.14	-0.08	-0.53	15.12	15.2094	14.9104	445797
1780094100	15.22	0	0.00	15.31	15.66	15.15	836468
1780007700	15.22	-0.01	-0.07	15.22	15.44	14.945	787040
1779921300	15.23	-0.01	-0.07	15.24	15.62	15.21	472150
1779834900	15.24	-0.23	-1.49	15.36	15.53	15.12	404779
1779489300	15.47	0.16	1.05	15.43	15.75	15.37	449683
1779402900	15.31	0.19	1.26	15.12	15.3394	15.0205	366848
1779316500	15.12	-0.07	-0.46	15.19	15.25	14.96	452955
1779230100	15.19	-0.34	-2.19	15.43	15.46	15.18	294927
1779143700	15.53	0.19	1.24	15.38	15.63	15.37	368850
1778884500	15.34	0.19	1.25	15.04	15.58	14.97	548941
1778798100	15.15	0.51	3.48	14.77	15.295	14.7601	472594
1778711700	14.64	0.22	1.53	14.38	14.75	14.1	497049
1778625300	14.42	0.02	0.14	14.41	14.66	14.26	398998
1778538900	14.4	-0.14	-0.96	14.59	14.635	14.3	474317
1778279700	14.54	-0.19	-1.29	14.74	14.84	14.42	313912
1778193300	14.73	-0.18	-1.21	14.87	14.87	14.29	489876
1778106900	14.91	-0.28	-1.84	15.21	15.25	14.78	424851
1778020500	15.19	0.22	1.47	15.1	15.25	14.98	321384
1777934100	14.97	-0.6	-3.85	15.53	15.79	14.825	724873
1777674900	15.57	0.03	0.19	15.49	15.625	15.4501	286895
1777588500	15.54	0.13	0.84	15.41	15.655	15.26	416701
1777502100	15.41	0.17	1.12	15.56	15.74	15.25	499003
1777415700	15.24	0.04	0.26	15.2	15.5	15.1601	436631
1777329300	15.2	0.2	1.33	15	15.29	15	432277
1777070100	15	-0.15	-0.99	15.13	15.19	14.87	414546
1776983700	15.15	0.29	1.95	14.83	15.185	14.8	377139
1776897300	14.86	-0.03	-0.20	14.91	14.99	14.7	319930
1776810900	14.89	0.07	0.47	14.84	15.1699	14.77	555434
1776724500	14.82	-0.03	-0.20	14.81	14.9075	14.71	298440
1776465300	14.85	0.01	0.07	14.89	15.0057	14.7544	390735
1776378900	14.84	0.02	0.13	14.75	15.0772	14.56	497383
1776292500	14.82	-0.03	-0.20	14.85	14.9	14.67	336830
1776206100	14.85	0.21	1.43	14.63	14.86	14.46	576063
1776119700	14.64	0.3	2.09	14.33	14.83	14.245	816947