22nd Century Group Inc【XXII】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	0.38	9.87012987013	3.85	4.5	3.85	17268	4.13354451	CS
4	3.7999	883.492211114	0.4301	7.32	0.270701	298333	0.86355044	CS
12	2.15	103.365384615	2.08	7.32	0.270701	1542640	1.20923312	CS
26	3.28	345.263157895	0.95	11.3685	0.270701	752039	1.281666	CS
52	-2.31	-35.3211009174	6.54	11.3685	0.270701	1010385	2.08493066	CS
156	1.54	57.249070632	2.69	12.49	0.041	1836479	1.23309924	CS
260	0.24	6.01503759398	3.99	12.49	0.041	1925125	1.50332796	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
1783377300	4.28	0.27	6.73	4.0199999	4.28	4	10385
1783031700	4.01	-0.3	-6.96	4.3099999	4.41	3.91	22541
1782945300	4.3099999	0.26	6.42	4.0599999	4.5	4.0599999	16476
1782858900	4.05	0.15	3.85	3.85	4.22	3.85	19671
1782772500	3.9	-0.03	-0.76	3.89	3.91	3.74	18060
1782513300	3.93	-0.92	-18.97	4.66	4.7665	3.855	54841
1782426900	4.85	0.07	1.46	4.8099999	4.96	4.65	17761
1782340500	4.78	0.18	3.91	4.65	4.89	4.65	33713
1782254100	4.6	0.11	2.45	4.4	4.76	4.4	46049
1782167700	4.49	-0.16	-3.34	4.59	4.5999	4.25	32729
1781822100	4.6449999	-0.86	-15.55	5.46	5.53	4.6201	75029
1781735700	5.5	-0.24	-4.18	5.71	5.83	5.5	18632
1781649300	5.74	-0.4	-6.51	6.14	6.14	5.5199999	52827
1781562900	6.14	-0.41	-6.19	6.59	6.5974	6.1	51071
1781303700	6.545	0.23	3.56	6.42	7.32	6.3204	110400
1781217300	6.32	-0.36	-5.36	6.2	6.59	5.41402	57834
1781130900	6.6779999	-0.62	-8.52	6.72	6.7579999	6.0199999	35759
1781044500	7.3	-3.02	-29.25	8.602	8.89	7.114	145896
1780958100	10.318	1.07	11.52	9.256	10.706	9.06	12793
1780698900	9.252	-1.13	-10.87	10.4	10.598	9.252	13598
1780612500	10.38	0.54	5.49	9.8	10.6	9.8	20494
1780526100	9.84	0.24	2.50	9.638	10	9.5	15627
1780439700	9.6	-2	-17.24	11.601999	11.601999	9.6	22850
1780353300	11.6	0.67	6.17	10.921	11.896	10.6	16348
1780094100	10.926	-0.39	-3.48	11.2	11.434	10.62	18738
1780007700	11.319999	-0.36	-3.08	11.7	12	11.306	10875
1779921300	11.68	-0.03	-0.26	11.838	11.872	11.304	7965
1779834900	11.71	-0.23	-1.93	11.94	11.974	11.61	6590
1779489300	11.94	-0.04	-0.30	11.639999	12.181999	11.639999	8179
1779402900	11.976	-0.22	-1.84	12.49	12.49	11.399999	8346
1779316500	12.2	-0.37	-2.97	12.336	12.791999	11.896	13863
1779230100	12.574	-0.83	-6.18	13.19	13.19	11.722	18717
1779143700	13.402	0.83	6.59	12.9	14.934	12.08	55212
1778884500	12.574	-1.71	-11.95	14.46	14.999979	12.152	44930
1778798100	14.28	0.37	2.67	14.052	14.6	13.068	33519
1778711700	13.908	2.29	19.67	11.524	14.299999	10.882	71313
1778625300	11.622	-0.26	-2.22	11.35	15.198	10.8	68692
1778538900	11.886	-0.77	-6.08	11.6	11.886	10.206	43045
1778279700	12.656	-1.58	-11.09	13.58	14.104	10.6	40262
1778193300	14.234	-2.78	-16.35	14	14.8	13.436	77803
1778106900	17.016	0.22	1.29	16.399999	17.2598	16.399999	33311
1778020500	16.8	-3.04	-15.32	17.5	17.98	15.79598	81282
1777934100	19.84	-7.56	-27.59	16.758	20.4	16.2	218681
1777674900	27.4	-3.8	-12.18	36	39.397999	25.2	3078075
1777588500	31.2	-1	-3.11	33.6	34	30.6	8846
1777502100	32.2	-1.4	-4.17	33.8	34	31.6	1440
1777415700	33.6	0.2	0.60	33	35.6	33	2945
1777329300	33.4	0.2	0.60	33.199999	34.6	32.4	1410
1777070100	33.199999	-1	-2.92	34.4	35	31.4	4237
1776983700	34.2	-6.8	-16.59	35.8	39	32.2	22616
1776897300	41	-1.8	-4.21	42.8	51	40	30080
1776810900	42.8	-1.4	-3.17	44.8	45	40.938	1150
1776724500	44.2	4.6	11.62	40.8	44.4	37.7	3829
1776465300	39.6	-1.6	-3.88	40.4	41.8	38.4	2374
1776378900	41.2	3	7.85	38.6	41.6	35.8	3377
1776292500	38.199999	-2.8	-6.83	41.6	42.8	38.112	3788
1776206100	41	-0.2	-0.49	41.6	41.6	40.199999	672
1776119700	41.2	1	2.49	41.4	41.4	35	1924
1775860500	40.199999	-0.4	-0.99	42	42	39.1	900
1775774100	40.599999	-2.2	-5.14	42.8	42.8	40	614
1775687700	42.8	-0.4	-0.93	43.9	45	41	2914
1775601300	43.2	0.2	0.47	40	43.6	33.199999	12962