Standard Motor Products Inc【SMP】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	-0.02	-0.0510464522716	39.18	40.22	38	110047	39.19875846	CS
4	1.05	2.75518236683	38.11	42.5	35.23	121126	38.8296871	CS
12	4.22	12.077847739	34.94	42.5	34.27	119016	37.60755362	CS
26	0.55	1.4245014245	38.61	46	34.27	129853	38.6510468	CS
52	8.47	27.5985663082	30.69	46	29.445	145531	37.45167411	CS
156	1.81	4.84605087015	37.35	46	21.375	151149	33.8555411	CS
260	-7.86	-16.71629094	47.02	55.09	21.375	133489	36.27606367	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
1781217600	39.16	0.29	0.75	38.85	39.22	38.345	150938
1781131200	38.87	-0.44	-1.12	39.51	39.7	38	107429
1781044800	39.31	-0.15	-0.38	39.9	40.22	39.29	96713
1780958400	39.46	0.23	0.59	39.31	39.99	38.84	105708
1780699200	39.23	-0.08	-0.20	39.18	39.555	38.92	89448
1780612800	39.31	0.45	1.16	39.13	40	38.845	114983
1780526400	38.86	-0.05	-0.13	38.8	39.275	38.5	78529
1780440000	38.91	0.2	0.52	38.99	39.88	38.8	134207
1780353600	38.71	-0.48	-1.22	39	39.355	37.94	116714
1780094400	39.19	-1.4	-3.45	40.54	41	39.14	176234
1780008000	40.59	0.49	1.22	39.83	40.72	39.49	170605
1779921600	40.1	1.97	5.17	38.6	42.5	38.43	324551
1779835200	38.13	0.23	0.61	38.05	38.56	37.82	89193
1779489600	37.9	0.26	0.69	38	38.33	37.155	69724
1779403200	37.64	0.52	1.40	36.66	37.95	36.32	82992
1779316800	37.12	1.01	2.80	36	37.18	35.9342	99534
1779230400	36.11	-0.84	-2.27	36.48	36.76	35.23	107912
1779144000	36.95	-0.05	-0.14	37.1	37.9	36.36	73383
1778884800	37	-1.54	-4.00	38.11	38.11	37	112606
1778798400	38.54	0.23	0.60	38.63	39.4299	38.52	52404
1778712000	38.31	-0.04	-0.10	38.54	39.09	38.11	71754
1778625600	38.35	-0.65	-1.67	38.84	39.9899	38.1889	94169
1778539200	39	-1.4	-3.47	40.02	40.09	38.79	119112
1778280000	40.4	1.06	2.69	39.5	40.465	39.03	81502
1778193600	39.34	0.46	1.18	39.25	39.55	39.06	107118
1778107200	38.88	-0.23	-0.59	39.83	40.07	38.87	114364
1778020800	39.11	1.77	4.74	37.52	39.33	37.52	112424
1777934400	37.34	-1.17	-3.04	38.3	38.47	37.28	112501
1777675200	38.51	1.14	3.05	37.27	38.54	36.77	153055
1777588800	37.37	0.47	1.27	36.95	39.22	36.92	125098
1777502400	36.9	-0.7	-1.86	37.27	37.51	36.72	118841
1777416000	37.6	-0.28	-0.74	38.1	38.35	37.4101	71070
1777329600	37.88	-0.72	-1.87	38.71	39.5	37.77	115857
1777070400	38.6	0.52	1.37	37.91	38.92	37.52	142583
1776984000	38.08	0.57	1.52	37.54	38.204	37.49	80920
1776897600	37.51	-0.57	-1.50	38.1	38.424	37.46	84440
1776811200	38.08	0.44	1.17	37.94	38.9999	37.59	197846
1776724800	37.64	-0.23	-0.61	37.71	38.3749	37.58	77156
1776465600	37.87	1.09	2.96	37.31	38.7499	37.31	90784
1776379200	36.78	0.09	0.25	36.69	36.99	36.48	75625
1776292800	36.69	-1.19	-3.14	37.62	38.12	36.51	63889
1776206400	37.88	0.14	0.37	37.63	38.21	37.36	116639
1776120000	37.74	0.27	0.72	37.15	37.74	36.78	81469
1775860800	37.47	-0.25	-0.66	37.84	37.85	37.23	71489
1775774400	37.72	1.14	3.12	36.35	37.77	36.25	89022
1775688000	36.58	1.15	3.25	36.61	37.09	36.35	220917
1775601600	35.43	0.1	0.28	35.15	35.99	34.9101	115548
1775515200	35.33	-0.22	-0.62	35.25	35.56	35.08	105048
1775169600	35.55	-0.03	-0.08	35.17	35.89	34.78	70799
1775083200	35.58	0.84	2.42	35.05	35.94	34.87	123247
1774996800	34.74	-0.58	-1.64	35.81	36.21	34.58	246982
1774910400	35.32	-0.49	-1.37	36	36	35.02	115063
1774651200	35.81	-0.58	-1.59	36.23	36.505	35.72	105898
1774564800	36.39	-0.27	-0.74	36.37	36.73	35.92	99414
1774478400	36.66	0.56	1.55	36.52	36.67	36.1	83985
1774392000	36.1	0.39	1.09	35.26	36.28	35.26	121306
1774305600	35.71	1.01	2.91	35.61	36.16	35.415	193552
1774046400	34.7	-0.22	-0.63	34.94	35.275	34.27	374755
1773960000	34.92	-0.12	-0.34	34.66	35.4225	34.47	228819
1773873600	35.04	-0.47	-1.32	35.55	35.69	34.925	146091
1773787200	35.51	-0.87	-2.39	36.81	37.2	35.48	126328
1773700800	36.38	-0.03	-0.08	36.71	37.21	36.37	110253
1773441600	36.41	-0.11	-0.30	36.93	37	36.01	99055
1773355200	36.52	0.21	0.58	35.76	36.544	35.55	146242