Synthetic Fixed Income Securities Inc【GJO】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	0.5	2.06440957886	24.22	25.04	24.22	4468	24.89454008	SP
4	-0.252	-1.00913022585	24.972	25.04	24.22	1266	24.85735935	SP
12	-0.28	-1.12	25	25.08	24.22	805	24.87990133	SP
26	-0.11	-0.443012484897	24.83	25.14	24	839	24.83900087	SP
52	-0.34	-1.35674381484	25.06	25.28	24	731	24.84457401	SP
156	0.16	0.651465798046	24.56	25.7	23.78	695	24.84506972	SP
260	0.85	3.56095517386	23.87	25.7	23	733	24.3871849	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	24.72	0	0.00	24.72	24.72	24.72	0
1780612800	24.72	-0.03	-0.12	24.75	24.8	24.37	3100
1780526400	24.75	-0.29	-1.16	24.9003	24.9003	24.75	7046
1780440000	25.04	0.68	2.79	24.88	25.04	24.75	11882
1780353600	24.36	0.14	0.58	24.37	24.4	24.36	302
1780094400	24.22	0	0.00	24.22	24.22	24.22	11
1780008000	24.22	0	0.00	24.22	24.22	24.22	0
1779921600	24.22	0	0.00	24.22	24.22	24.22	0
1779835200	24.22	0	0.00	24.22	24.22	24.22	0
1779489600	24.22	0	0.00	24.22	24.22	24.22	0
1779403200	24.22	0	0.00	24.22	24.22	24.22	0
1779316800	24.22	0	0.00	24.22	24.22	24.22	0
1779230400	24.22	0	0.00	24.57	24.57	24.22	94
1779144000	24.22	-0.63	-2.54	24.9	24.9	24.22	1204
1778884800	24.85	0	0.01	24.9	24.9	24.85	200
1778798400	24.8484	0	0.00	24.67	24.9	24.67	11
1778712000	24.8484	-0.12	-0.49	24.8484	24.8484	24.8484	200
1778625600	24.972	0	0.00	24.972	24.972	24.972	0
1778539200	24.972	0	0.00	24.972	24.972	24.972	0
1778280000	24.972	0	0.00	24.972	24.972	24.972	0
1778193600	24.972	0	0.00	24.972	24.972	24.972	0
1778107200	24.972	0	0.00	24.972	24.972	24.972	0
1778020800	24.972	0	0.00	24.972	24.972	24.972	0
1777934400	24.972	0	0.00	24.972	24.972	24.972	0
1777675200	24.972	0	0.00	24.972	24.972	24.972	0
1777588800	24.972	0	0.00	24.972	24.972	24.972	0
1777502400	24.972	-0.05	-0.19	24.6702	24.972	24.6702	603
1777416000	25.02	0	0.00	25.02	25.02	25.02	3
1777329600	25.02	0.08	0.32	25.02	25.07	25	615
1777070400	24.94	0	0.00	24.94	24.94	24.94	0
1776984000	24.94	0.07	0.28	24.84	24.94	24.725	4337
1776897600	24.87	0.01	0.04	24.85	24.87	24.79	3210
1776811200	24.86	0	0.00	24.86	24.86	24.86	1
1776724800	24.86	0	0.00	24.63	24.86	24.63	1
1776465600	24.86	0	0.00	24.92	24.92	24.86	3
1776379200	24.86	0	0.00	24.77	24.86	24.77	1
1776292800	24.86	0	0.00	24.9	24.9	24.86	7
1776206400	24.86	0	0.00	24.86	24.86	24.86	0
1776120000	24.86	0	0.00	24.86	24.86	24.86	0
1775860800	24.86	0	0.00	24.86	24.86	24.86	0
1775774400	24.86	0	0.00	24.86	24.86	24.86	4
1775688000	24.86	0	0.00	24.86	24.86	24.86	5
1775601600	24.86	0.26	1.06	24.77	24.86	24.77	31
1775515200	24.6	-0.02	-0.08	24.6	24.6	24.6	1000
1775169600	24.62	-0.1	-0.40	24.72	24.72	24.62	299
1775083200	24.7201	-0.33	-1.32	24.72	24.7201	24.72	640
1774996800	25.05	0	0.00	25.05	25.05	25.05	20
1774910400	25.05	0.17	0.68	24.88	25.07	24.87	1000
1774651200	24.88	-0.2	-0.80	24.88	24.88	24.88	700
1774564800	25.08	0	0.00	25.08	25.08	25.08	9
1774478400	25.08	0.08	0.32	25.08	25.08	24.98	3066
1774392000	25	0	0.00	25	25	25	0
1774305600	25	0.2	0.81	24.75	25	24.75	2049
1774046400	24.8	0	0.00	24.8	24.8	24.8	0
1773960000	24.8	0	0.00	24.8	24.8	24.8	0
1773873600	24.8	0	0.00	24.8	24.8	24.8	1
1773787200	24.8	0	0.00	24.91	24.91	24.8	32
1773700800	24.8	0	0.00	24.99	24.99	24.8	3432
1773441600	24.8	0	0.00	25	25	24.79	1577
1773355200	24.8	0	0.00	24.8394	24.8394	24.8	2940
1773268800	24.8	-0.28	-1.12	24.83	24.83	24.765	3048
1773182400	25.0799	0.24	0.95	25.06	25.08	24.81	1438
1773096000	24.8439	0	0.00	24.8439	24.8439	24.8439	3
1772840400	24.8439	0	0.00	24.8439	24.8439	24.8439	0