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	3.18	4.32241402746	73.57	78.07	72.3	1739095	75.44666282	CS
4	6.97	9.98853539696	69.78	78.07	69.23	1985975	73.24055605	CS
12	-6.33	-7.61916225325	83.08	88.665	68.41	1525150	76.82511738	CS
26	-0.86	-1.10810462569	77.61	88.665	68.41	1324586	78.69283983	CS
52	-5.34	-6.50505542697	82.09	88.665	68.41	1139027	79.14717895	CS
156	12.65	19.7347893916	64.1	89.37	52.89	1041049	75.00099953	CS
260	22.53	41.5529324972	54.22	89.37	52.89	1004909	71.47854025	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
1782945600	76.75	0.79	1.04	76.35	78.07	76.35	1187873
1782859200	75.96	-0.58	-0.76	76.27	76.68	75.21	1037984
1782772800	76.54	0.76	1.00	75.69	76.59	75.06	1301526
1782513600	75.78	3.1	4.27	73.22	76.13	72.82	3482039
1782427200	72.68	-1.36	-1.84	73.57	74.24	72.3	1686051
1782340800	74.04	0.14	0.19	73.83	74.54	73.43	1315925
1782254400	73.9	0.74	1.01	73.91	74.21	72.8	1863065
1782168000	73.16	0.54	0.74	72.01	73.82	71.66	1467467
1781822400	72.62	0.05	0.07	72.14	72.96	71.91	2268480
1781736000	72.57	-2.01	-2.70	73.95	74.42	72.44	1858494
1781649600	74.58	0.62	0.84	74.86	75.06	73.94	1171145
1781563200	73.96	-2.96	-3.85	76.03	76.43	73.91	1711945
1781304000	76.92	3.2	4.34	74.4	78.04	73.685	2095777
1781217600	73.72	-0.12	-0.16	73.93	74.025	71.91	2238843
1781131200	73.84	1.95	2.71	72.66	74.5	72.02	2319873
1781044800	71.89	0.6	0.84	71.07	71.9	70.5932	1369684
1780958400	71.29	1.61	2.31	69.57	71.35	69.23	1910925
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