SmartFinancial Inc【SMBK】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	3.29	7.36347358997	44.68	48.15	44.6	194631	47.00349956	CS
4	6.51	15.7018813314	41.46	48.15	40.35	130600	44.88964361	CS
12	8.44	21.3508727549	39.53	48.15	39.29	85555	43.28686336	CS
26	10.11	26.7036450079	37.86	48.15	36.21	79857	41.34751806	CS
52	14.11	41.6715888955	33.86	48.15	32.635	72368	39.04303709	CS
156	24.81	107.124352332	23.16	48.15	19	58167	33.6966	CS
260	24.81	107.124352332	23.16	48.15	19	58167	33.6966	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
1782513600	47.97	1.31	2.81	46.96	47.97	46.52	521768
1782427200	46.66	0.45	0.97	46.34	47.25	45.03	90459
1782340800	46.21	0.47	1.03	45.79	46.72	45.46	138661
1782254400	45.74	0.9	2.01	45.16	46.03	44.78	130757
1782168000	44.84	0.19	0.43	44.68	45.405	44.6	91508
1781822400	44.65	0.07	0.16	44.86	45.52	44.51	165375
1781736000	44.58	0.2	0.45	44.32	45.405	44.06	115919
1781649600	44.38	-0.07	-0.16	44.94	45.545	44.22	128276
1781563200	44.45	-1.01	-2.22	45.51	46.29	44.36	99920
1781304000	45.46	0.62	1.38	45	45.63	43.6	106088
1781217600	44.84	0.53	1.20	44.48	44.94	43.97	118410
1781131200	44.31	0.76	1.75	43.78	44.545	43.75	91474
1781044800	43.55	1.09	2.57	42.75	43.85	42.75	120117
1780958400	42.46	0.19	0.45	42.58	43.095	42.24	99556
1780699200	42.27	0.65	1.56	42.04	42.795	41.62	230788
1780612800	41.62	0.97	2.39	41.3	42.25	41.19	72182
1780526400	40.65	-0.99	-2.38	41.63	41.655	40.5	61853
1780440000	41.64	0.79	1.93	40.5	41.69	40.5	37999
1780353600	40.85	-0.85	-2.04	41.46	41.65	40.35	60636
1780094400	41.7	-0.03	-0.07	41.62	41.98	41.3	67828
1780008000	41.73	0.28	0.68	41.45	41.75	40.81	48496
1779921600	41.45	-0.42	-1.00	42.2	42.8	41.28	51544
1779835200	41.87	0.23	0.55	42	43	41.47	42544
1779489600	41.64	0.03	0.07	41.96	42.5	41.18	55871
1779403200	41.61	0.04	0.10	41.52	41.74	40.2	61244
1779316800	41.57	1.01	2.49	40.67	41.9	40.62	87978
1779230400	40.56	0.02	0.05	40.36	40.7	40	36822
1779144000	40.54	0.49	1.22	40.19	40.855	40.01	53798
1778884800	40.05	-0.83	-2.03	40.81	40.81	39.76	59785
1778798400	40.88	0.49	1.21	40.69	41.195	40.31	80476
1778712000	40.39	-0.62	-1.51	40.59	41.28	40.175	63832
1778625600	41.01	-0.21	-0.51	41.13	41.46	40.265	79275
1778539200	41.22	-1.06	-2.51	42.49	42.49	40.985	66511
1778280000	42.28	-0.04	-0.09	42.07	42.68	41.7	56871
1778193600	42.32	0.07	0.17	42.3	42.79	41.75	52786
1778107200	42.25	0.22	0.52	42.24	43.125	41.94	50517
1778020800	42.03	0.74	1.79	41.7	42.45	41.21	63735
1777934400	41.29	-1.07	-2.53	41.94	42.44	41.07	52085
1777675200	42.36	0.42	1.00	42.09	43.075	41.635	59509
1777588800	41.94	0.18	0.43	41.58	42.15	41.37	57034
1777502400	41.76	-1.06	-2.48	42.58	42.985	41.55	47165
1777416000	42.82	0.65	1.54	42.68	43.21	42.3	60775
1777329600	42.17	0	0.00	42.08	42.49	41.93	56919
1777070400	42.17	0.19	0.45	41.68	42.44	41.5	96646
1776984000	41.98	0.86	2.09	41.28	42.145	40.87	100660
1776897600	41.12	0.26	0.64	40.95	42.45	40.73	78323
1776811200	40.86	-1.9	-4.44	42.91	43.25	40.85	71944
1776724800	42.76	0.38	0.90	43.04	43.96	42.345	102059
1776465600	42.38	1.02	2.47	42.04	43.09	41.095	80528
1776379200	41.36	-0.43	-1.03	41.62	42.02	41.08	55196
1776292800	41.79	-0.7	-1.65	42.37	42.61	41.57	63884
1776206400	42.49	0.07	0.17	42.18	42.5305	41.63	73720
1776120000	42.42	0.23	0.55	41.86	42.51	41.6	46011
1775860800	42.19	-0.41	-0.96	42.56	42.56	41.585	47224
1775774400	42.6	0.64	1.53	41.57	42.78	41.53	70200
1775688000	41.96	1.32	3.25	41.88	42.195	41.3	78558
1775601600	40.64	0.53	1.32	39.94	40.76	39.86	50137
1775515200	40.11	0.58	1.47	39.53	40.29	39.29	52294
1775169600	39.53	0.2	0.51	38.81	39.76	38.33	54870
1775083200	39.33	0.25	0.64	39.45	40.02	38.815	58142
1774996800	39.08	0.4	1.03	39.2	39.26	38.55	74896
1774910400	38.68	0.39	1.02	38.54	38.88	37.89	57595