Special Opportunities Fund Inc【SPE】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	-0.03	-0.219298245614	13.68	13.9299	13.51	33019	13.64499405	CS
4	-0.27	-1.93965517241	13.92	14.25	13.51	37104	13.87771678	CS
12	-0.4	-2.84697508897	14.05	14.62	13.43	41937	14.06424745	CS
26	-1.47	-9.72222222222	15.12	15.56	13.43	45708	14.43075658	CS
52	-1.48	-9.7818902842	15.13	15.985	13.43	37032	14.81189077	CS
156	2.54	22.8622862286	11.11	15.985	10.26	34871	13.9715246	CS
260	-1.55	-10.1973684211	15.2	16.2694	10.26	35882	13.89972799	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
1781822400	13.65	0.03	0.18	13.58	13.76	13.58	23075
1781736000	13.625	-0.07	-0.51	13.7	13.71	13.59	22983
1781649600	13.695	-0.02	-0.11	13.63	13.79	13.602	22579
1781563200	13.71	0.1	0.76	13.67	13.9299	13.67	35887
1781304000	13.606	-0	-0.03	13.62	13.8026	13.5891	18838
1781217600	13.61	-0.03	-0.22	13.68	13.76	13.51	64807
1781131200	13.64	-0.06	-0.44	13.65	13.845	13.6201	44313
1781044800	13.7	-0.13	-0.94	13.83	13.88	13.69	38019
1780958400	13.83	-0.03	-0.22	13.88	13.9299	13.82	49333
1780699200	13.86	-0.17	-1.21	14.02	14.02	13.84	24089
1780612800	14.03	-0.07	-0.50	13.55	14.1634	13.55	19198
1780526400	14.1	0.1	0.71	13.99	14.25	13.99	85397
1780440000	14	-0.03	-0.21	14.04	14.05	13.96	38613
1780353600	14.03	-0.04	-0.28	14.05	14.05	13.98	42143
1780094400	14.07	0.05	0.36	14.07	14.1	14.02	39865
1780008000	14.02	0.04	0.29	14	14.05	13.95	38881
1779921600	13.98	-0.03	-0.21	14.07	14.07	13.96	30128
1779835200	14.01	0.07	0.50	13.94	14.03	13.91	47588
1779489600	13.94	-0.02	-0.14	14	14	13.9115	30454
1779403200	13.96	0.05	0.36	13.92	13.96	13.82	11865
1779316800	13.91	0.08	0.58	13.8	13.99	13.8	28546
1779230400	13.83	-0.23	-1.64	13.91	13.91	13.82	27771
1779144000	14.06	-0.13	-0.92	14.2	14.38	14.03	15858
1778884800	14.19	-0.1	-0.70	14.31	14.39	14.14	19254
1778798400	14.29	-0.02	-0.14	14.34	14.36	14.26	58697
1778712000	14.31	-0.01	-0.07	14.32	14.32	14.2599	26479
1778625600	14.32	-0.09	-0.62	14.43	14.43	14.21	23181
1778539200	14.41	-0.09	-0.62	14.54	14.56	14.33	23711
1778280000	14.5	0.08	0.55	14.42	14.5501	14.42	29545
1778193600	14.42	-0.12	-0.83	14.54	14.58	14.4	26933
1778107200	14.54	0.09	0.62	14.52	14.6024	14.45	32792
1778020800	14.45	-0.01	-0.07	14.5	14.5	14.39	40573
1777934400	14.46	-0.02	-0.14	14.48	14.62	14.33	70309
1777675200	14.48	-0.01	-0.07	14.5	14.56	14.44	27842
1777588800	14.49	0.18	1.26	14.35	14.49	14.3	58190
1777502400	14.31	0.1	0.70	14.26	14.34	14.21	47354
1777416000	14.21	-0.04	-0.28	14.15	14.2699	14.15	19325
1777329600	14.25	-0.05	-0.35	14.3	14.3	14.21	25513
1777070400	14.3	0.05	0.35	14.3	14.3	14.245	16659
1776984000	14.25	-0.05	-0.35	14.3	14.3	14.2407	31477
1776897600	14.3	0.02	0.14	14.21	14.3086	14.15	43944
1776811200	14.28	-0.13	-0.90	14.35	14.3931	14.25	57222
1776724800	14.41	0.04	0.28	14.39	14.42	14.33	51105
1776465600	14.37	0.09	0.63	14.32	14.5	14.32	70070
1776379200	14.28	-0.02	-0.14	14.32	14.5	14.27	27871
1776292800	14.3	0.06	0.42	14.44	14.44	14.19	142475
1776206400	14.24	0.18	1.28	14.02	14.24	14	147416
1776120000	14.06	0.03	0.21	13.99	14.14	13.97	46096
1775860800	14.03	-0.01	-0.07	14.04	14.11	14.02	28342
1775774400	14.04	0.12	0.86	13.9	14.11	13.9	34964
1775688000	13.92	0.33	2.43	13.75	13.94	13.75	50659
1775601600	13.59	0.01	0.07	13.55	13.78	13.5499	32443
1775515200	13.58	-0.18	-1.31	13.69	13.8783	13.5676	90341
1775169600	13.76	-0.06	-0.43	13.76	13.97	13.75	19302
1775083200	13.82	0.06	0.44	13.76	13.95	13.76	42732
1774996800	13.76	0.28	2.08	13.57	14.03	13.57	29641
1774910400	13.48	-0.11	-0.81	13.67	13.89	13.43	55797
1774651200	13.59	-0.19	-1.38	13.78	13.9	13.43	58967
1774564800	13.78	-0.29	-2.06	14.05	14.05	13.72	47998
1774478400	14.07	0.19	1.37	13.89	14.12	13.88	21457
1774392000	13.88	0.04	0.29	13.77	13.9	13.77	12411
1774305600	13.84	0.13	0.95	13.75	13.95	13.75	33167
1774046400	13.71	-0.09	-0.65	13.86	13.86	13.7	45195