SM Energy Company【SM】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	-6.2	-18.4578743674	33.59	33.59	27.125	4406254	29.36612713	CS
4	-8.27	-23.1912507011	35.66	35.85	27.125	3772945	31.45239443	CS
12	-4.61	-14.40625	32	35.88	24.91	4454636	30.50468598	CS
26	8.18	42.5819885476	19.21	35.88	17.45	5554669	25.31937276	CS
52	-0.62	-2.21349518029	28.01	35.88	17.45	3996625	24.7034778	CS
156	-1.01	-3.55633802817	28.4	53.26	17.45	2511512	30.95260339	CS
260	7.03	34.5284872299	20.36	54.97	14.79	2394614	31.54089172	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	27.14	-0.95	-3.38	27.68	27.795	26.4705	7442448
1781736000	28.09	0.03	0.11	28.03	29.07	27.8301	3396552
1781649600	28.06	-0.41	-1.44	27.92	28.415	27.82	4213248
1781563200	28.47	-2.68	-8.60	29.22	29.685	28.4	6118147
1781304000	31.15	-0.13	-0.42	30.41	32.08	30.1744	4395395
1781217600	31.28	-1.55	-4.72	33.59	33.59	31.1	3907930
1781131200	32.83	1.75	5.63	31.3	33.369999	31.3	3604635
1781044800	31.08	-1.29	-3.99	31.95	32.17	30.29	3438042
1780958400	32.369999	0.16	0.50	32.5	33.009999	32.295	2467101
1780699200	32.21	-1.75	-5.15	33.93	34.145	32.189999	3229455
1780612800	33.96	-0.33	-0.96	33.485	34.36	33.25	3656159
1780526400	34.29	1.35	4.10	33.33	34.6895	33.009999	3497162
1780440000	32.939999	0.27	0.83	32.56	33.299999	32.45	3875866
1780353600	32.67	1.96	6.38	31.85	33.229999	31.64	3369427
1780094400	30.71	-0.45	-1.44	31.13	31.2	30.06	4320535
1780008000	31.16	0.53	1.73	31.16	31.45	30.635	3212878
1779921600	30.63	-1.16	-3.65	30.8	31.3	30.56	3571871
1779835200	31.79	-1.98	-5.86	32.939999	33.32	31.75	4382129
1779489600	33.77	0.52	1.56	33.64	34.06	33.054	3030626
1779403200	33.25	-1.56	-4.48	35.66	35.85	32.78	3998792
1779316800	34.81	0.49	1.43	34.95	35.88	34.18	9691906
1779230400	34.32	1.15	3.47	33.665	34.44	33.165	3671704
1779144000	33.17	0.58	1.78	32.509999	33.92	32.24	4746252
1778884800	32.59	1.22	3.89	31.95	32.75	31.66	3706083
1778798400	31.37	0.2	0.64	31.53	31.72	30.91	2241209
1778712000	31.17	-0.18	-0.57	31.28	31.44	30.39	3351591
1778625600	31.35	0.68	2.22	30.91	31.61	30.465	3810089
1778539200	30.67	1.23	4.18	30.23	30.89	29.86	4388404
1778280000	29.44	0.34	1.17	29.15	29.765	28.68	4475886
1778193600	29.1	0.55	1.93	27.52	29.35	26.82	7107522
1778107200	28.55	-2.66	-8.52	29.82	29.99	28.515	6422042
1778020800	31.21	-0.17	-0.54	31.19	31.29	30.74	3358854
1777934400	31.38	0.91	2.99	30.655	31.5	30.35	2652768
1777675200	30.47	-0.56	-1.80	30.25	30.69	29.4701	3124741
1777588800	31.03	-0.2	-0.64	30.5	31.21	30.19	3550211
1777502400	31.23	1.95	6.66	30	31.25	29.44	5044263
1777416000	29.28	0.18	0.62	29.7	29.88	28.93	4367467
1777329600	29.1	0.32	1.11	29.03	29.48	28.87	2770275
1777070400	28.78	-0.51	-1.74	29.275	29.34	28.42	3139136
1776984000	29.29	0.23	0.79	29.27	29.66	28.658	4052358
1776897600	29.06	0.98	3.49	28.3	29.16	28.3	3398312
1776811200	28.08	1.15	4.27	27.14	28.26	26.97	4047646
1776724800	26.93	0.96	3.70	26.3	27.1	26.06	4712599
1776465600	25.97	-2.11	-7.51	26.44	26.54	24.91	7674412
1776379200	28.08	0.75	2.74	27.32	28.11	27.31	3563600
1776292800	27.33	-0.32	-1.16	27.4	28.03	27.28	4338949
1776206400	27.65	-1.2	-4.16	28.5	28.5	27.375	4550670
1776120000	28.85	0.47	1.66	29.12	29.54	28.54	4667952
1775860800	28.38	0.05	0.18	28.17	28.765	27.61	5002486
1775774400	28.33	-0.48	-1.67	29.06	29.615	27.965	5588057
1775688000	28.81	-2.54	-8.10	27.73	28.85	27.145	8483015
1775601600	31.35	0.89	2.92	30.9	31.495	30.61	4979456
1775515200	30.46	-0.16	-0.52	30.73	30.97	30.25	3732972
1775169600	30.62	1.12	3.80	31.04	31.92	30.205	5851110
1775083200	29.5	-1.68	-5.39	30.18	30.8	28.81	8626846
1774996800	31.18	-0.95	-2.96	31.7	32.5	30.3	6369213
1774910400	32.13	-0.59	-1.80	32.6	33.25	31.97	5176289
1774651200	32.72	0.04	0.12	33	33.17	32.45	5251003
1774564800	32.68	1.18	3.75	32	33.17	31.72	4995605
1774478400	31.5	1.15	3.79	29.9	31.67	29.83	5693518
1774392000	30.35	1.3	4.48	30.1	31.2975	29.88	6846641
1774305600	29.05	-0.99	-3.30	28.8	29.775	28.41	8063819
1774046400	30.04	2.29	8.25	28.4	30.31	28.3	13611132