Stem Inc【STEM】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	0.23	2.97157622739	7.74	8.13	7.12	94588	7.3999534	CS
4	-2.04	-20.3796203796	10.01	10.5	7.12	137571	8.08325429	CS
12	-0.91	-10.2477477477	8.88	12.27	7.12	149616	9.34465541	CS
26	-7.23	-47.5657894737	15.2	21.61	7.12	182571	12.28435993	CS
52	1.45	22.2392638037	6.52	32.23	6.0422	298418	15.50342174	CS
156	2.31	40.8127208481	5.66	32.23	0.2907	3980631	2.02756624	CS
260	-28.53	-78.1643835616	36.5	37.79	0.2907	3988783	5.97428072	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
1782772800	7.48	0.12	1.63	7.42	7.64	7.28	68054
1782513600	7.36	0.12	1.66	7.15	7.41	7.12	127809
1782427200	7.24	-0.21	-2.82	7.55	7.595	7.15	123013
1782340800	7.45	-0.18	-2.36	7.75	7.92	7.37	89490
1782254400	7.63	-0.43	-5.33	7.74	8.13	7.63	64578
1782168000	8.06	-0.16	-1.95	8.2	8.49	7.76	102179
1781822400	8.22	0.54	7.03	7.96	8.25	7.705	123551
1781736000	7.68	-0.1	-1.29	7.82	8.275	7.63	86664
1781649600	7.78	0.02	0.26	7.7	8	7.6	83920
1781563200	7.76	0.45	6.16	7.69	8.19	7.69	138740
1781304000	7.31	-0.26	-3.43	7.54	7.828	7.2	136426
1781217600	7.57	0.18	2.44	7.36	7.6199	7.235	114647
1781131200	7.39	-0.31	-4.03	7.59	7.935	7.34	78910
1781044800	7.7	-0.08	-1.03	7.9	8.3699999	7.4049	170801
1780958400	7.78	0.08	1.04	7.97	8.0399999	7.6	182374
1780699200	7.7	-1.47	-16.03	9.03	9.03	7.6001	300379
1780612800	9.17	0.13	1.44	8.97	9.235	8.78	182072
1780526400	9.0399999	-0.98	-9.78	9.76	9.89	9.0251	185407
1780440000	10.02	-0.13	-1.28	10.01	10.5	9.975	254840
1780353600	10.15	0.43	4.42	9.6199999	10.27	9.21	222239
1780094400	9.72	-0.49	-4.80	10.08	10.24	9.6052	140892
1780008000	10.21	-0.04	-0.39	10.1	10.52	9.98	213704
1779921600	10.25	-0.03	-0.29	10.5	10.73	10.01	216951
1779835200	10.28	0.82	8.67	9.73	10.53	9.58	309884
1779489600	9.46	0.31	3.39	9.3	9.59	9.0971	201790
1779403200	9.15	0.25	2.81	8.7899999	9.15	8.73	111302
1779316800	8.9	0.27	3.13	8.69	9.06	8.3491	130089
1779230400	8.63	-0.16	-1.82	8.59	8.76	8.2	164738
1779144000	8.7899999	0.04	0.46	8.66	8.89	8.3701	97954
1778884800	8.75	-0.59	-6.32	8.81	9.1094	8.4	249524
1778798400	9.34	0.35	3.89	9	9.35	8.72	181773
1778712000	8.99	0.1	1.12	8.91	9.275	8.7535	118578
1778625600	8.89	-0.24	-2.63	9.16	9.16	8.69	126512
1778539200	9.13	-0.03	-0.33	8.93	9.41	8.69	192893
1778280000	9.16	0.43	4.93	8.81	9.22	8.3001	276467
1778193600	8.73	-2.18	-19.98	8.91	9.48	8.36	588951
1778107200	10.91	0.33	3.12	10.82	11.15	10.495	267673
1778020800	10.58	0.45	4.44	10.34	10.76	10.2	111024
1777934400	10.13	-0.63	-5.86	10.7	10.7	10.08	121783
1777675200	10.76	0.06	0.56	10.81	11.11	10.66	81039
1777588800	10.7	0.36	3.48	10.52	10.89	10.4	77388
1777502400	10.34	-0.28	-2.64	10.55	10.68	10	69810
1777416000	10.62	-0.67	-5.93	10.94	11.07	10.1301	146487
1777329600	11.29	-0.12	-1.05	11.82	12.22	10.82	164052
1777070400	11.41	0.13	1.15	11.43	12	10.88	103100
1776984000	11.28	-0.52	-4.41	11.86	11.944	11	114922
1776897600	11.8	0.97	8.96	11.29	12.27	11.1	159368
1776811200	10.83	-0.45	-3.99	11.43	11.8899	10.74	124401
1776724800	11.28	0.47	4.35	10.64	11.46	10.5	108110
1776465600	10.81	0.11	1.03	10.97	11.52	10.8	135387
1776379200	10.7	-0.05	-0.47	10.88	10.98	10.16	92836
1776292800	10.75	0.4	3.86	10.52	10.8	10.44	117249
1776206400	10.35	0.7	7.25	10	10.54	10	102731
1776120000	9.65	0.23	2.44	9.25	9.76	9.09	61922
1775860800	9.42	-0.31	-3.19	9.8	10.1	9.42	64785
1775774400	9.73	0.05	0.52	9.4	9.89	9.38	79743
1775688000	9.68	0.87	9.88	9.5399999	10.12	9.34	145677
1775601600	8.81	-0.26	-2.87	8.88	9	8.49	70156
1775515200	9.07	0.41	4.73	8.67	9.32	8.67	86948
1775169600	8.66	-0.17	-1.93	8.39	8.8722999	8.32	107607
1775083200	8.83	-0.01	-0.11	8.94	9.25	8.53	119771
1774996800	8.84	0.59	7.15	8.47	8.95	8.44	151514
1774910400	8.25	-0.5	-5.71	8.7899999	8.91	8.1199999	121423