Spectrum Brands Holdings Inc New【SPB】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	3.42	4.06803853931	84.07	87.865	82.305	401957	84.58676024	CS
4	9.46	12.1235422273	78.03	87.865	76.165	368688	82.54122229	CS
12	14.9	20.5262432842	72.59	87.865	71.63	360151	80.74577057	CS
26	27.47	45.7680773076	60.02	87.865	58.79	367512	75.45972341	CS
52	35.08	66.9337912612	52.41	87.865	49.99	407515	64.39543317	CS
156	13.06	17.5466881634	74.43	96.74	49.99	458624	74.23584945	CS
260	1.74	2.02915451895	85.75	107.22	38.93	480446	73.7167166	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	87.49	1.53	1.78	86.09	88.14	85.99	736399
1782427200	85.96	-0.25	-0.29	85.88	87.865	84.7	272198
1782340800	86.21	2.74	3.28	83.16	87.0925	83.16	441130
1782254400	83.47	0.18	0.22	82.91	84.0499	82.305	389447
1782168000	83.29	-0.68	-0.81	84.07	85.265	83.03	505054
1781822400	83.97	3.42	4.25	81.57	85.23	81.57	638482
1781736000	80.55	-3.45	-4.11	82.12	83.29	80.38	403771
1781649600	84	-0.55	-0.65	84.53	85.235	83.77	302362
1781563200	84.55	1.25	1.50	84.55	85.51	83.25	430829
1781304000	83.3	-0.53	-0.63	84.36	85.225	83.09	384147
1781217600	83.83	2.63	3.24	81.57	83.84	80.94	427794
1781131200	81.2	-1.52	-1.84	83.15	83.72	80.99	313262
1781044800	82.72	1.32	1.62	81.96	83.27	80.98	342050
1780958400	81.4	-0.15	-0.18	81.91	82.825	81.33	281411
1780699200	81.55	-0.15	-0.18	81.45	82.965	81.07	299284
1780612800	81.7	2.06	2.59	81	81.99	79.97	373729
1780526400	79.64	-0.22	-0.28	79.16	80.76	78.89	302127
1780440000	79.86	2.1	2.70	78.22	80.14	77.52	272499
1780353600	77.76	-0.93	-1.18	77.66	78.265	76.165	257158
1780094400	78.69	0.23	0.29	78.03	79.88	77.98	368340
1780008000	78.46	0.88	1.13	76.42	79.985	75.61	451703
1779921600	77.58	-1.1	-1.40	79.1	81.24	77.51	385444
1779835200	78.68	0.33	0.42	78.1	79.75	77.81	339627
1779489600	78.35	2.82	3.73	75.79	78.9	75.5	468785
1779403200	75.53	1.04	1.40	73.52	75.58	71.63	431027
1779316800	74.49	1.51	2.07	73.31	74.97	72.14	501680
1779230400	72.98	-4.11	-5.33	76.33	76.6	72.65	445435
1779144000	77.09	0.01	0.01	75.94	78.35	75.94	503327
1778884800	77.08	-2.98	-3.72	79.77	80.28	76.87	384295
1778798400	80.06	0.58	0.73	80.44	81.11	79.47	386056
1778712000	79.48	-1.16	-1.44	80.16	80.97	78.29	431521
1778625600	80.64	1.56	1.97	79.16	80.72	79.065	438326
1778539200	79.08	-2.39	-2.93	81.9	81.9	77.95	504904
1778280000	81.47	2.84	3.61	79.56	81.49	77.86	402190
1778193600	78.63	-6.4	-7.53	83.83	85.22	77.74	633705
1778107200	85.03	2.65	3.22	83.58	86.96	83.52	686779
1778020800	82.38	2.51	3.14	80.82	82.75	79.94	322655
1777934400	79.87	-3.09	-3.72	82.18	82.99	79.43	339095
1777675200	82.96	0.36	0.44	82.67	84.735	82.22	357611
1777588800	82.6	1.11	1.36	81.67	82.88	80.845	270564
1777502400	81.49	-1.37	-1.65	82.45	82.88	81.115	367981
1777416000	82.86	-0.84	-1.00	84.49	84.49	82.65	212944
1777329600	83.7	-0.66	-0.78	84.41	85.02	83.55	230564
1777070400	84.36	0.03	0.04	84.72	85.23	84.065	155506
1776984000	84.33	0.89	1.07	84	85.46	83.595	179237
1776897600	83.44	0.73	0.88	83.17	83.83	82.81	221004
1776811200	82.71	-2.7	-3.16	85.49	85.49	82.35	392865
1776724800	85.41	0.7	0.83	84.23	85.45	83.91	259686
1776465600	84.71	3.75	4.63	81.76	85.335	81.76	378762
1776379200	80.96	1.8	2.27	78.82	81.25	78.82	268939
1776292800	79.16	-1.09	-1.36	79.77	80.18	78.815	245857
1776206400	80.25	1.34	1.70	78.51	80.39	78.51	258120
1776120000	78.91	-0.13	-0.16	78.56	78.91	76.99	200891
1775860800	79.04	-1.18	-1.47	80.39	80.39	78.92	187505
1775774400	80.22	1.58	2.01	77.66	80.5	77.65	302134
1775688000	78.64	2.58	3.39	77.93	78.8	77.2675	348022
1775601600	76.06	-0.48	-0.63	75.91	76.565	75.28	266818
1775515200	76.54	2.82	3.83	72.59	76.87	72.12	361980
1775169600	73.72	-0.57	-0.77	73.47	74.42	72.27	223763
1775083200	74.29	0.59	0.80	73.55	75.31	73.02	352973
1774996800	73.7	0.05	0.07	74.62	75	72.495	310479
1774910400	73.65	0.05	0.07	74.27	74.94	72.14	345123
1774651200	73.6	-1.97	-2.61	75.41	75.66	73.3	382306