Sonoco Products Company【SON】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	-1.26	-2.55215718047	49.37	50.1533	47.51	1306662	48.75338391	CS
4	-4.36	-8.3095101963	52.47	52.67	45.905	1252247	49.05148335	CS
12	-5.14	-9.65258215962	53.25	57.84	45.905	1260714	50.81670302	CS
26	6.57	15.8160808859	41.54	58.44	40.385	1118059	50.07436233	CS
52	2.74	6.03923297333	45.37	58.44	38.65	1100463	46.84997268	CS
156	-13.63	-22.0764496275	61.74	63.74	38.65	787126	49.83824347	CS
260	-19.28	-28.609585992	67.39	68.93	38.65	673503	52.94029601	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
1780526400	48.5	-0.67	-1.36	48.84	49.55	48.46	729456
1780440000	49.17	1.18	2.46	48.02	49.64	47.97	1309600
1780353600	47.99	-0.69	-1.42	48.25	48.555	47.51	1597307
1780094400	48.68	-0.84	-1.70	49.34	50.1533	48.655	1621733
1780008000	49.52	-0.28	-0.56	49.37	49.86	48.81	1275214
1779921600	49.8	0.09	0.18	49.74	50.64	49.295	829419
1779835200	49.71	0.34	0.69	49.5	50.12	49.39	1116509
1779489600	49.37	0.7	1.44	49.02	49.59	48.72	797108
1779403200	48.67	0.67	1.40	47.6	49.065	46.8101	1288476
1779316800	48	1.64	3.54	46.86	48.01	46.08	1350855
1779230400	46.36	-0.58	-1.24	46.5	46.93	45.905	1393415
1779144000	46.94	0.25	0.54	46.92	47.695	46.53	1194593
1778884800	46.69	-2.73	-5.52	49.1	49.37	46.63	1398041
1778798400	49.42	-0.36	-0.72	50.03	50.22	49.39	1363838
1778712000	49.78	-0.57	-1.13	50.24	50.57	49.495	1607745
1778625600	50.35	-0.72	-1.41	51.05	51.44	50.34	1503989
1778539200	51.07	-0.49	-0.95	51.41	51.82	50.8801	1041197
1778280000	51.56	-0.15	-0.29	51.34	52.37	50.91	1444224
1778193600	51.71	-0.59	-1.13	52.47	52.67	51.69	929976
1778107200	52.3	1.82	3.61	51.5	52.705	51.28	1493292
1778020800	50.48	0.86	1.73	49.81	50.83	49.65	824609
1777934400	49.62	-0.44	-0.88	49.57	49.97	49.18	1071740
1777675200	50.06	0.1	0.20	50.86	51.42	49.6	1045704
1777588800	49.96	0.81	1.65	49.3	50.56	48.95	1629022
1777502400	49.15	-0.76	-1.52	49.72	50.4014	48.9	2192366
1777416000	49.91	-0.34	-0.68	51	51.2	49.68	1460606
1777329600	50.25	1.8	3.72	49.36	50.38	49.25	1517055
1777070400	48.45	-0.74	-1.50	48.815	49.66	48.19	2066327
1776984000	49.19	1.61	3.38	47.75	50.73	47.75	3373284
1776897600	47.58	-9.21	-16.22	52.7984	52.8	46.45	7351984
1776811200	56.79	-0.01	-0.02	56.41	57.13	55.45	1031608
1776724800	56.8	-0.61	-1.06	57.38	57.84	56.51	1009054
1776465600	57.41	2.14	3.87	55.43	57.66	55.43	759713
1776379200	55.27	0.09	0.16	55.07	55.8	54.8915	902839
1776292800	55.18	0.32	0.58	54.6	55.55	54.12	1687099
1776206400	54.86	-0.08	-0.15	54.91	55.21	54.39	624275
1776120000	54.94	-1.43	-2.54	56.51	56.57	54.375	959615
1775860800	56.37	0.29	0.52	56.58	57.0478	56.315	792940
1775774400	56.08	0.32	0.57	55.32	56.21	55.065	768441
1775688000	55.76	1.7	3.14	55.24	56.2	55.12	906680
1775601600	54.06	-0.12	-0.22	53.82	54.28	53.52	611717
1775515200	54.18	-0.66	-1.20	54.41	54.72	54.09	576082
1775169600	54.84	-0.33	-0.60	54.34	55.44	54.05	534182
1775083200	55.17	1.08	2.00	54.96	55.705	54.39	959998
1774996800	54.09	0.91	1.71	53.74	54.41	52.97	996051
1774910400	53.18	-0.01	-0.02	53.41	53.835	52.65	1151350
1774651200	53.19	-0.37	-0.69	53.32	53.67	52.895	973731
1774564800	53.56	0.14	0.26	53.18	53.8	52.8483	752288
1774478400	53.42	0.89	1.69	52.98	53.52	52.185	948114
1774392000	52.53	0.75	1.45	51.51	53.01	51.25	557177
1774305600	51.78	1.11	2.19	51.34	52.44	50.94	725163
1774046400	50.67	-1.14	-2.20	51.75	51.9425	50.27	1759968
1773960000	51.81	-0.52	-0.99	52	52.26	50.96	957867
1773873600	52.33	-1.27	-2.37	53.66	53.66	52.31	778232
1773787200	53.6	-0.08	-0.15	53.22	54.2999	53.22	815233
1773700800	53.68	0.36	0.68	53.62	54.16	53.14	919661
1773441600	53.32	0.58	1.10	53.34	53.5	52.78	858968
1773355200	52.74	-0.43	-0.81	53.25	55	52.55	981999
1773268800	53.17	-0.12	-0.23	53.2	53.47	52.435	738942
1773182400	53.29	-0.11	-0.21	53.19	54.07	52.305	954106
1773096000	53.4	0.06	0.11	52.67	53.75	51.56	987866
1772840400	53.34	-0.39	-0.73	53.4	54.215	52.75	797384
1772754000	53.73	-1.25	-2.27	54.63	54.98	53.405	617020
1772667600	54.98	-0.53	-0.95	55.54	55.63	54.47	647872