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	-2.2	-21.8253968254	10.08	10.5	7.68	197090	9.66499813	CS
4	-0.93	-10.5561861521	8.81	10.73	7.68	188295	9.46130291	CS
12	-2.78	-26.0787992495	10.66	12.27	7.68	149407	9.80534968	CS
26	-10.62	-57.4054054054	18.5	22.1184	7.68	191948	13.43897349	CS
52	7.334	1343.22344322	0.546	32.23	0.4119	472904	10.05620398	CS
156	2.53	47.2897196262	5.35	32.23	0.2907	4132281	2.16873677	CS
260	-24.42	-75.6037151703	32.3	37.79	0.2907	4059392	6.39709871	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	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
1774651200	8.75	-0.97	-9.98	9.41	9.59	8.65	182827
1774564800	9.72	-0.75	-7.16	10.22	10.51	9.53	222060
1774478400	10.47	0.48	4.80	10.1	10.99	10.1	139384
1774392000	9.99	-0.16	-1.58	9.99	10.5551	9.84	75717
1774305600	10.15	0.45	4.64	9.82	10.455	9.58	124485
1774046400	9.7	-0.76	-7.27	10.42	10.51	9.4001	154682
1773960000	10.46	-0.13	-1.23	10.31	10.75	10.1	128608
1773873600	10.59	-0.31	-2.84	10.66	10.94	10.5	78349
1773787200	10.9	0.01	0.09	10.94	11.41	10.47	114623
1773700800	10.89	0.43	4.11	10.77	11.43	10.755	78572
1773441600	10.46	-0.14	-1.32	10.66	11.13	10.455	92856
1773355200	10.6	-0.04	-0.38	10.52	10.98	10.09	166604
1773268800	10.64	-0.22	-2.03	10.83	11.24	10.41	127698
1773182400	10.86	-0.41	-3.64	11.09	11.6	10.7	195660
1773096000	11.27	-0.84	-6.94	11.23	11.38	10.7	286062