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	0.65	1.56174915906	41.62	42.35	40.35	60100	41.28555215	CS
4	0.2	0.475398145947	42.07	43	39.76	60292	41.21523611	CS
12	3.93	10.2503912363	38.34	43.96	36.98	67244	40.58579395	CS
26	5.11	13.7513455328	37.16	43.96	36.21	75402	39.93605279	CS
52	10.74	34.0627973359	31.53	43.96	30.95	67646	37.78138861	CS
156	19.11	82.5129533679	23.16	43.96	19	55951	32.94724463	CS
260	19.11	82.5129533679	23.16	43.96	19	55951	32.94724463	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
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
1774651200	38.29	-0.3	-0.78	38.28	38.59	37.7	61844
1774564800	38.59	0.16	0.42	38.08	38.6	37.8503	57438
1774478400	38.43	-0.08	-0.21	39.03	39.25	38.11	58197
1774392000	38.51	-0.16	-0.41	38.17	39.16	38.06	56146
1774305600	38.67	1.46	3.92	37.91	39.32	37.6	90236
1774046400	37.21	-0.49	-1.30	37.91	37.95	37.12	294486
1773960000	37.7	0.11	0.29	36.98	38.01	36.98	79625
1773873600	37.59	-0.84	-2.19	37.85	38.96	37.36	67343
1773787200	38.43	0.18	0.47	38.78	39.02	38.06	53418
1773700800	38.25	0.09	0.24	38.49	38.96	37.63	53679
1773441600	38.16	0.07	0.18	38.34	39.19	37.38	69370
1773355200	38.09	0.02	0.05	37.4	38.14	37.1	46000
1773268800	38.07	-0.27	-0.70	37.98	38.34	37.64	31696
1773182400	38.34	0.17	0.45	37.92	39.415	37.6	76118
1773096000	38.17	-0.22	-0.57	37.69	38.365	36.83	59731