Sonic Automotive Inc【SAH】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	11.65	13.9254123835	83.66	95.31	82	207790	86.51205342	CS
4	10.55	12.4469089193	84.76	95.31	77.415	256570	83.36806582	CS
12	29.31	44.4090909091	66	95.31	65.4	267522	79.39165115	CS
26	30.7	47.5158644173	64.61	95.31	54.11	281939	70.0822265	CS
52	8.25	9.47622329428	87.06	95.31	54.11	245624	70.88184175	CS
156	47.07	97.5746268657	48.24	95.31	41.19	225950	62.34152032	CS
260	50.13	110.956175299	45.18	95.31	34.17	283085	54.96694752	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
1783636800	95.31	7.3	8.29	88.75	96.62	88.75	459566
1783550400	88.01	0.75	0.86	87.12	88.24	84.05	293149
1783464000	87.26	1.35	1.57	85.5	87.4	85.5	166758
1783377600	85.91	2.18	2.60	83.34	86.25	82.0257	215138
1783032000	83.73	0.68	0.82	83.66	84.16	82	156116
1782945600	83.05	-1.74	-2.05	84.17	85.12	82.14	275500
1782859200	84.79	0.12	0.14	84.02	85.06	82.985	171999
1782772800	84.67	0.16	0.19	83.76	84.85	81.92	300502
1782513600	84.51	1.8	2.18	83.03	84.645	82.71	572875
1782427200	82.71	-0.91	-1.09	84.37	84.37	80.915	187412
1782340800	83.62	2.19	2.69	80.77	84.31	80.77	208829
1782254400	81.43	0.85	1.05	80.27	81.63	79.08	192078
1782168000	80.58	-0.15	-0.19	80.58	81.54	80.2	243822
1781822400	80.73	2.6	3.33	78.44	80.74	78.44	758649
1781736000	78.13	-5.52	-6.60	83.45	83.74	77.415	221581
1781649600	83.65	-0.06	-0.07	84.09	84.09	82.835	142982
1781563200	83.71	-0.9	-1.06	84.61	85.89	83.5701	168386
1781304000	84.61	0.36	0.43	84.81	85.305	83.68	192573
1781217600	84.25	0.1	0.12	84.76	85.6775	83.45	149917
1781131200	84.15	-0.67	-0.79	84.64	85.92	84.11	255663
1781044800	84.82	2.13	2.58	83.55	85.55	83.47	199274
1780958400	82.69	0.53	0.65	82.14	84.08	80.335	289666
1780699200	82.16	-2.16	-2.56	83.9	84.5	80.715	350469
1780612800	84.32	1.03	1.24	84.27	85.4	83.15	185381
1780526400	83.29	-1.51	-1.78	83.53	84.35	82.42	256074
1780440000	84.8	0.93	1.11	82.97	85.42	82.97	247949
1780353600	83.87	1.25	1.51	81.45	84.2	80.835	265252
1780094400	82.62	-1.12	-1.34	83	83.6	81.4625	240731
1780008000	83.74	0.16	0.19	83.57	85	82.615	200955
1779921600	83.58	4.89	6.21	80.26	84.48	80.26	249087
1779835200	78.69	0.53	0.68	78.41	80.62	78.07	315598
1779489600	78.16	2.26	2.98	76.37	78.19	76.165	231307
1779403200	75.9	2.21	3.00	72.67	76.64	71.8	359031
1779316800	73.69	0.82	1.13	73.38	74.545	70.88	402992
1779230400	72.87	-1.19	-1.61	73.52	75.08	72.505	382211
1779144000	74.06	0.1	0.14	73.48	74.97	72.335	376914
1778884800	73.96	-3.88	-4.98	77.42	77.97	73.75	404625
1778798400	77.84	1.72	2.26	76.63	78.725	76.14	294176
1778712000	76.12	-2.46	-3.13	77.77	79.085	76	390173
1778625600	78.58	-2.24	-2.77	80.43	80.43	78.42	245828
1778539200	80.82	-0.38	-0.47	81.45	83.305	80.195	289538
1778280000	81.2	1.07	1.34	80.8	81.46	79.98	271304
1778193600	80.13	1.13	1.43	79	81.56	79	313194
1778107200	79	0.21	0.27	80.44	81.57	79	314691
1778020800	78.79	3.2	4.23	76.45	79.76	76.45	242733
1777934400	75.59	-0.84	-1.10	76.55	77.425	74.4	325853
1777675200	76.43	-2.32	-2.95	78.78	80.59	74.93	367963
1777588800	78.75	5.44	7.42	74.76	81.465	71.1	456408
1777502400	73.31	0.92	1.27	73.4	77.27	73.23	349735
1777416000	72.39	0.81	1.13	72.05	73.25	69.81	209219
1777329600	71.58	-0.26	-0.36	71.76	72.74	70.965	187384
1777070400	71.84	0.62	0.87	70.76	72	69.92	127552
1776984000	71.22	0.2	0.28	71.25	71.52	69.99	180207
1776897600	71.02	0.95	1.36	70.32	71.06	69.29	187240
1776811200	70.07	-1.71	-2.38	72.1	72.375	69.14	158883
1776724800	71.78	1.08	1.53	70.72	72.36	69.74	178359
1776465600	70.7	3.33	4.94	68.31	71.51	67.43	164978
1776379200	67.37	1.48	2.25	66	67.76	65.4	161882
1776292800	65.89	-2.34	-3.43	67.17	68.24	65.56	153838
1776206400	68.23	0.16	0.24	68	68.34	66.955	177267
1776120000	68.07	0.01	0.01	67.34	68.195	65.87	181319
1775860800	68.06	0.23	0.34	67.83	68.31	66.775	142359