Stepan Company【SCL】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	2.92	5.66330488751	51.56	54.49	50.29	180479	52.11007465	CS
4	4.28	8.52589641434	50.2	54.49	48.73	124281	51.79919721	CS
12	9.12	20.1058201058	45.36	54.49	44.16	147728	50.5949014	CS
26	5.95	12.260457449	48.53	68	44.15	166577	52.12837491	CS
52	-1.33	-2.38308546855	55.81	68	41.82	159383	50.38685604	CS
156	-43.26	-44.2602823818	97.74	98.9	41.82	129038	65.45797624	CS
260	-77.1	-58.5955312358	131.58	131.65	41.82	109856	77.79344384	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
1781304000	54.48	1.33	2.50	53.67	54.715	53.44	109826
1781217600	53.15	1.47	2.84	52.41	53.18	51.89	241958
1781131200	51.68	-0.72	-1.37	52.88	53.31	51.68	184778
1781044800	52.4	0.97	1.89	52.13	53.29	51.785	169204
1780958400	51.43	0.15	0.29	51.38	52.055	50.29	221166
1780699200	51.28	-0.27	-0.52	51.56	51.922	50.9	85290
1780612800	51.55	-0.06	-0.12	52.06	52.06	50.96	84754
1780526400	51.61	-0.66	-1.26	52.05	52.43	51.33	82397
1780440000	52.27	-0.39	-0.74	52.6	53.71	51.37	89265
1780353600	52.66	-0.19	-0.36	52.36	52.66	51.47	110783
1780094400	52.85	-1	-1.86	53.87	54.16	52.83	123155
1780008000	53.85	0.21	0.39	53.09	54.33	53.09	82427
1779921600	53.64	0.44	0.83	52.95	54.46	52.95	92252
1779835200	53.2	1.13	2.17	52.55	53.7	52.55	88465
1779489600	52.07	0.67	1.30	51.71	52.09	51.43	104619
1779403200	51.4	0.67	1.32	50.38	51.639	49.3461	126929
1779316800	50.73	1.23	2.48	49.19	50.73	49	114904
1779230400	49.5	-0.3	-0.60	49.57	50.09	48.74	122751
1779144000	49.8	0.61	1.24	49.18	50.2699	48.73	116253
1778884800	49.19	-1.28	-2.54	50.2	50.53	48.94	120314
1778798400	50.47	-0.14	-0.28	51.17	51.21	50.27	77034
1778712000	50.61	-0.49	-0.96	51.08	51.21	50.28	133098
1778625600	51.1	-0.82	-1.58	51.86	52.06	50.68	153048
1778539200	51.92	-1.01	-1.91	52.93	53.29	51.87	121146
1778280000	52.93	1.03	1.98	52.29	53.01	51.28	103435
1778193600	51.9	-0.99	-1.87	53.52	53.535	51.87	116014
1778107200	52.89	0.6	1.15	53.03	53.26	51.01	114869
1778020800	52.29	1.5	2.95	51	52.375	50.67	142428
1777934400	50.79	-0.8	-1.55	51.11	51.11	49.35	179768
1777675200	51.59	1.56	3.12	50.35	52.11	48.55	214306
1777588800	50.03	1.1	2.25	48.99	50.23	48.83	508310
1777502400	48.93	-0.4	-0.81	49.14	50.4	48.33	196026
1777416000	49.33	-3.33	-6.32	50.67	51.985	48.52	175808
1777329600	52.66	0.6	1.15	52.06	52.74	51.76	190978
1777070400	52.06	0.29	0.56	51.37	52.55	50.925	139755
1776984000	51.77	0.73	1.43	51.1	51.89	50.9	83565
1776897600	51.04	-0.21	-0.41	51.71	52.06	51.03	91860
1776811200	51.25	-0.31	-0.60	51.66	52.2	50.6	114294
1776724800	51.56	0.14	0.27	51.28	51.76	51.09	77367
1776465600	51.42	0.63	1.24	51.23	52.47	50.745	160476
1776379200	50.79	0.58	1.16	50.27	51.205	49.95	249934
1776292800	50.21	-1.57	-3.03	51.48	51.49	50.02	159495
1776206400	51.78	-0.61	-1.16	52.35	52.425	51.53	93087
1776120000	52.39	-0.04	-0.08	52.52	52.535	51.275	107778
1775860800	52.43	0.55	1.06	52.07	52.73	51.92	107661
1775774400	51.88	0.33	0.64	51.06	52.245	50.99	110821
1775688000	51.55	2.13	4.31	50.99	51.75	50.86	197022
1775601600	49.42	0.03	0.06	49.39	49.64	48.5	136253
1775515200	49.39	-0.58	-1.16	49.49	50.4	48.73	134630
1775169600	49.97	-0.04	-0.08	49.62	50.27	49.155	102626
1775083200	50.01	0.03	0.06	49.66	50.58	49.52	135449
1774996800	49.98	0.19	0.38	50.49	50.69	49.5	136503
1774910400	49.79	0.3	0.61	50	50.43	49.5	126319
1774651200	49.49	-0.55	-1.10	49.62	50.095	49.03	110744
1774564800	50.04	-0.23	-0.46	49.88	50.74	49.72	121387
1774478400	50.27	1.96	4.06	49.57	50.33	48.595	136670
1774392000	48.31	1.24	2.63	46.53	48.71	46.375	197986
1774305600	47.07	2.23	4.97	46.12	47.52	46.02	188467
1774046400	44.84	-0.51	-1.12	45.36	45.435	44.16	558855
1773960000	45.35	0.05	0.11	44.79	45.56	44.15	200359
1773873600	45.3	-1.55	-3.31	46.32	46.53	44.99	192638
1773787200	46.85	-0.11	-0.23	47.43	47.78	46.65	182904
1773700800	46.96	0.12	0.26	47.38	48.1	46.47	125037