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	-1.17	-2.96653144016	39.44	40.65	37.995	225674	39.85952565	CS
4	-0.86	-2.1978021978	39.13	40.78	37.85	163174	39.40275536	CS
12	1.92	5.28198074278	36.35	42.5	35.23	126856	38.77746102	CS
26	1.27	3.43243243243	37	46	34.27	131563	38.85133368	CS
52	5.91	18.2632880099	32.36	46	29.53	145873	38.00199844	CS
156	0.78	2.08055481462	37.49	46	21.375	152334	33.96311929	CS
260	-5.62	-12.8047391205	43.89	55.09	21.375	133531	36.22706688	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
1782945600	38.54	-0.43	-1.10	38.87	39.49	38.295	120818
1782859200	38.97	-0.04	-0.10	39.06	39.44	38.815	132657
1782772800	39.01	-1.62	-3.99	40.54	40.54	38.76	186436
1782513600	40.63	0.87	2.19	39.66	40.65	39.23	579685
1782427200	39.76	0.33	0.84	39.44	40.31	39.415	108776
1782340800	39.43	0.68	1.75	38.95	39.96	38.95	195973
1782254400	38.75	-0.15	-0.39	38.85	39.29	38.34	219636
1782168000	38.9	-0.51	-1.29	39.22	39.85	38.71	101740
1781822400	39.41	1.22	3.19	38.44	39.51	38.44	322627
1781736000	38.19	-1.1	-2.80	39.29	39.54	37.85	118722
1781649600	39.29	0.27	0.69	39.33	39.53	38.93	114840
1781563200	39.02	-0.38	-0.96	39.92	40.78	38.99	126528
1781304000	39.4	0.24	0.61	39.28	39.845	39.05	106654
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