Service Corp International Inc【SCI】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	-6.34	-8.33991054986	76.02	76.5	68.41	2030338	70.7702306	CS
4	-9.05	-11.4949828528	78.73	79.7	68.41	1351983	74.77980755	CS
12	-8.91	-11.3373202698	78.59	88.665	68.41	1311758	79.24328582	CS
26	-5.95	-7.86724844638	75.63	88.665	68.41	1170323	79.83165126	CS
52	-8.5	-10.8723458685	78.18	88.665	68.41	1065473	79.90350306	CS
156	5.33	8.28282828283	64.35	89.37	52.89	1018010	74.82555218	CS
260	16.91	32.0447223801	52.77	89.37	51.53	989103	71.19069943	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	69.68	-0.13	-0.19	70.33	71.395	69.55	4184890
1780612800	69.81	1.04	1.51	69.78	70.98	69.29	3261758
1780526400	68.77	-2.24	-3.15	70.92	71.107	68.41	2748193
1780440000	71.01	-2.12	-2.90	72.67	73.215	70.9	1661225
1780353600	73.13	-2.06	-2.74	75.06	75.36	73.04	1325268
1780094400	75.19	-1.1	-1.44	76.02	76.5	75.12	1154648
1780008000	76.29	-0.71	-0.92	76.91	77.62	76.135	1278601
1779921600	77	0.34	0.44	76.64	77.37	76.46	1264292
1779835200	76.66	-0.73	-0.94	77.2	77.2	76.004	1450113
1779489600	77.39	0.66	0.86	76.91	77.47	76.005	1263509
1779403200	76.73	-0.81	-1.04	77	77.355	75.52	994545
1779316800	77.54	-0.32	-0.41	77.44	77.87	76.32	719014
1779230400	77.86	-0.94	-1.19	78.84	79.7	77.71	1139061
1779144000	78.8	1.06	1.36	78.03	79.29	78.03	837043
1778884800	77.74	-0.54	-0.69	78.8	78.9799	77.07	1025942
1778798400	78.28	0.83	1.07	77.53	78.32	77.18	817516
1778712000	77.45	-0.23	-0.30	77.51	77.985	76.71	1324459
1778625600	77.68	0.3	0.39	77.98	78.39	76.43	1466239
1778539200	77.38	-0.34	-0.44	78.21	78.31	76.96	862848
1778280000	77.72	-0.76	-0.97	78.73	79.1999	77.55	1092622
1778193600	78.48	0.04	0.05	77.93	79.2	76.77	1498886
1778107200	78.44	-1.05	-1.32	80.04	80.69	77.885	1612053
1778020800	79.49	0.83	1.06	78.11	80.41	77.15	2173257
1777934400	78.66	-1.12	-1.40	80.51	80.7175	78.5	1572227
1777675200	79.78	-1.25	-1.54	80.81	82.5	78.46	1767493
1777588800	81.03	-5.36	-6.20	86.66	86.92	80.925	1820143
1777502400	86.39	0.04	0.05	86.55	86.665	84.75	1517382
1777416000	86.35	0.05	0.06	87.01	87.53	85.93	1406879
1777329600	86.3	-1.43	-1.63	88.02	88.665	86.28	1472675
1777070400	87.73	1.36	1.57	86.74	88.395	86.05	1765498
1776984000	86.37	1.74	2.06	84.95	86.415	84.74	1818549
1776897600	84.63	0.92	1.10	83.89	85.08	82.84	1631319
1776811200	83.71	0.3	0.36	83.48	83.92	82.4	983430
1776724800	83.41	0.43	0.52	82.96	83.88	82.705	798020
1776465600	82.98	-0.05	-0.06	82.9	83.255	82.26	1141648
1776379200	83.03	2.45	3.04	80.86	83.16	80.52	1238910
1776292800	80.58	-1.52	-1.85	81.8	82.04	80.25	1286284
1776206400	82.1	-0.19	-0.23	81.76	82.275	81.29	705771
1776120000	82.29	0.74	0.91	81.5	82.3	80.77	638960
1775860800	81.55	-1.85	-2.22	83.13	83.45	81.36	674355
1775774400	83.4	-0.06	-0.07	83.08	84.14	83.055	775523
1775688000	83.46	0.5	0.60	82.8	83.79	82.35	1096179
1775601600	82.96	0.36	0.44	82.56	83.21	81.735	876536
1775515200	82.6	-2.17	-2.56	84.36	84.36	82.36	978276
1775169600	84.77	1.91	2.31	83.35	84.93	82.945	1067653
1775083200	82.86	0.35	0.42	82.57	83.675	82.11	1111948
1774996800	82.51	0.97	1.19	82.62	83.42	81.49	1197875
1774910400	81.54	-0.03	-0.04	81.98	82.5	80.65	951471
1774651200	81.57	-0.27	-0.33	81.57	82.17	80.96	1701235
1774564800	81.84	3.05	3.87	78.65	83.12	78.65	2023327
1774478400	78.79	1.31	1.69	78	78.925	77.205	1076233
1774392000	77.48	0.97	1.27	76.31	77.8	75.5	973346
1774305600	76.51	1.08	1.43	76.6	77.66	76.205	1084053
1774046400	75.43	-0.42	-0.55	75.55	76.24	74.99	2110948
1773960000	75.85	-1.1	-1.43	76.77	77.71	75.72	948173
1773873600	76.95	-2.42	-3.05	78.9	79.26	76.92	1126766
1773787200	79.37	-0.1	-0.13	79.81	80.15	79.095	1064866
1773700800	79.47	-0.04	-0.05	80.02	80.23	78.94	1384621
1773441600	79.51	0.93	1.18	78.59	79.69	77.4	1319455
1773355200	78.58	-0.86	-1.08	79.18	79.96	78.48	1070105
1773268800	79.44	0.07	0.09	78.89	79.61	77.99	1116193
1773182400	79.37	-1.3	-1.61	80.43	80.765	79.11	949025
1773096000	80.67	-0.88	-1.08	80.91	81.7	77.8	1204984
1772840400	81.55	-0.17	-0.21	81.91	82	80.17	712589