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	2.79	3.57554786621	78.03	81.99	76.165	314771	79.63774533	CS
4	1.26	1.58371040724	79.56	81.99	71.63	402535	78.21930662	CS
12	5.66	7.53060138371	75.16	86.96	68.82	359237	77.9474993	CS
26	24.33	43.0695698354	56.49	86.96	55.9282	357356	73.00829772	CS
52	24.83	44.347204858	55.99	86.96	49.99	423786	62.37633555	CS
156	7.39	10.0640065368	73.43	96.74	49.99	464475	74.08989357	CS
260	-5.42	-6.28478664193	86.24	107.22	38.93	480272	73.7157718	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	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
1774564800	75.57	0.23	0.31	74.19	75.97	74.19	257372
1774478400	75.34	1.12	1.51	75	75.47	73.72	349706
1774392000	74.22	1.64	2.26	72.1	74.33	71.42	266366
1774305600	72.58	2.84	4.07	71.31	73.65	70.65	393155
1774046400	69.74	-2.2	-3.06	72.06	72.31	68.82	1087562
1773960000	71.94	-0.54	-0.75	71.98	73.155	71.72	376705
1773873600	72.48	-2.88	-3.82	74.97	74.97	72.35	298931
1773787200	75.36	1.16	1.56	74.94	75.915	73.97	423224
1773700800	74.2	0.48	0.65	74.25	75.13	73.59	325999
1773441600	73.72	-0.62	-0.83	75.16	75.25	73.45	344700
1773355200	74.34	-2.54	-3.30	75.84	76.5	74.21	466073
1773268800	76.88	1.35	1.79	75.16	77.25	73.87	302760
1773182400	75.53	-0.7	-0.92	75.57	76.645	74.56	354627
1773096000	76.23	-0.3	-0.39	75.33	76.65	73.12	369154
1772840400	76.53	0.35	0.46	75.9	76.7	73.71	351041