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	1.24	1.52240638428	81.45	85.42	80.715	261025	83.5376097	CS
4	1.24	1.52240638428	81.45	85.42	70.88	299384	78.65832845	CS
12	22.43	37.222037836	60.26	85.42	59.23	297398	71.49176514	CS
26	17.97	27.7657601978	64.72	85.42	54.11	268957	67.23751322	CS
52	9.39	12.8103683492	73.3	89.62	54.11	241696	70.34434462	CS
156	36.31	78.2880551962	46.38	89.62	41.19	226807	61.16820899	CS
260	35.16	73.9743320008	47.53	89.62	34.17	283353	54.38344195	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
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
1775774400	67.83	1.87	2.84	65.569999	68.34	65.5	164411
1775688000	65.959999	2.46	3.87	65.39	66.92	65.08	186180
1775601600	63.5	0.19	0.30	63.16	63.915	62.03	220838
1775515200	63.31	-1.56	-2.40	64.31	64.769999	61.445	233665
1775169600	64.87	-0.38	-0.58	64.79	65.5	62.96	153104
1775083200	65.25	-3.32	-4.84	68.35	68.71	65.239999	296630
1774996800	68.57	1.83	2.74	67.87	69.57	66.75	418914
1774910400	66.739999	0.81	1.23	66.93	67.67	66.25	361171
1774651200	65.93	-0.87	-1.30	66.519999	67.22	65.66	375890
1774564800	66.8	1.49	2.28	64.959999	66.83	64.959999	388284
1774478400	65.31	1.02	1.59	64.83	65.58	64.004999	321423
1774392000	64.29	1.46	2.32	62.36	64.8	61.91	366090
1774305600	62.83	2.79	4.65	61.85	64.569999	61.48	502714
1774046400	60.04	-0.93	-1.53	60.99	61.705	59.84	988796
1773960000	60.97	0.42	0.69	60.01	62.795	59.23	555888
1773873600	60.55	0.05	0.08	60.01	61.535	60	402034
1773787200	60.5	-0.34	-0.56	61.31	62.01	59.72	375472
1773700800	60.84	0.95	1.59	60.26	61.48	59.3315	396910
1773441600	59.89	-0.8	-1.32	60.98	61.135	59.41	371776
1773355200	60.69	-0.74	-1.20	60.41	61.91	59.87	313813
1773268800	61.43	1.03	1.71	60.9	61.98	59.61	438556
1773182400	60.4	-0.82	-1.34	61.18	62.0909	60.16	414553
1773096000	61.22	-0.04	-0.07	59.41	61.57	58.35	423535