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	1.58	10.6973595125	14.77	17.5625	13.62	1997825	15.15556056	CS
4	0.99	6.4453125	15.36	17.5625	13.62	931990	15.02909439	CS
12	1.69	11.5279672578	14.66	17.5625	13.62	632990	14.95028944	CS
26	6.01	58.1237911025	10.34	17.5625	9.85	595795	13.58198757	CS
52	7.6	86.8571428571	8.75	17.5625	7.73	721301	10.90284984	CS
156	4.7	40.3433476395	11.65	18.05	7.73	566968	11.96562531	CS
260	-10.99	-40.1975128018	27.34	39.6099	7.73	738715	15.34893751	CS

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
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
1775860500	14.34	-0.15	-1.04	14.46	14.8496	14.23	822635
1775774100	14.49	-0.31	-2.09	14.8	14.8	13.945	1176184
1775687700	14.8	-0.09	-0.60	15	15.07	14.72	527950
1775601300	14.89	0.13	0.88	14.72	15.06	14.72	572572
1775514900	14.76	-0.1	-0.67	14.78	14.85	14.5501	391159
1775169300	14.86	0.09	0.61	14.67	14.99	14.38	669462
1775082900	14.77	0.44	3.07	14.32	14.8	14.1856	976961
1774996500	14.33	-0.06	-0.42	14.36	14.552	14.25	357522
1774910100	14.39	-0.27	-1.84	14.66	14.685	14.26	554736
1774650900	14.66	-0.19	-1.28	14.85	14.855	14.615	474222
1774564500	14.85	-0.22	-1.46	14.98	15.14	14.75	558649
1774478100	15.07	0.25	1.69	14.99	15.4	14.86	649017
1774391700	14.82	0.4	2.77	14.4	14.9741	14.29	799634
1774305300	14.42	0.24	1.69	14.17	14.52	14.11	706680