SunCoke Energy Inc【SXC】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	-0.8	-8.64864864865	9.25	9.71	8.45	1370280	9.11906224	CS
4	0.52	6.55737704918	7.93	9.735	7.86	1634438	9.04119721	CS
12	1.8	27.0676691729	6.65	9.735	6.02	1474815	7.70704002	CS
26	1.26	17.5243393602	7.19	9.735	5.515	1633956	7.12695527	CS
52	0.16	1.93003618818	8.29	9.735	5.515	1373298	7.3338002	CS
156	0.7	9.03225806452	7.75	12.82	5.515	989549	8.61082061	CS
260	1.69	25	6.76	12.82	5.515	922247	8.26516451	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	8.64	-0.09	-1.03	8.88	8.89	8.5399999	2363439
1781736000	8.73	-0.22	-2.46	9.01	9.09	8.73	1616412
1781649600	8.95	-0.26	-2.82	9.21	9.25	8.69	1825360
1781563200	9.21	-0.38	-3.96	9.46	9.59	9.1649999	1353921
1781304000	9.59	0.14	1.48	9.45	9.71	9.44	957505
1781217600	9.45	0.34	3.73	9.25	9.46	9.1513	1098202
1781131200	9.11	0.13	1.45	8.98	9.285	8.93	1330553
1781044800	8.98	-0.13	-1.43	9.16	9.24	8.835	1322643
1780958400	9.11	0.03	0.33	9.21	9.23	8.98	1268457
1780699200	9.08	-0.36	-3.81	9.3699999	9.47	9.0399999	1124982
1780612800	9.44	0.1	1.07	9.28	9.59	9.1637	1286463
1780526400	9.34	-0.26	-2.71	9.5	9.51	9.23	1349200
1780440000	9.6	0.2	2.13	9.33	9.735	9.28	1652818
1780353600	9.4	0.39	4.33	9.06	9.42	9.01	1148511
1780094400	9.01	-0.24	-2.59	9.15	9.25	8.82	4192207
1780008000	9.25	0.14	1.54	9.1	9.295	8.95	1690359
1779921600	9.11	0.24	2.71	8.855	9.185	8.7304	1997632
1779835200	8.8699999	0.47	5.60	8.51	8.95	8.395	2143869
1779489600	8.4	0.31	3.83	8.1199999	8.51	8.1199999	1920690
1779403200	8.09	0.21	2.66	7.93	8.2	7.86	1774538
1779316800	7.88	0.13	1.68	7.82	7.935	7.795	1418962
1779230400	7.75	0	0.00	7.83	7.96	7.66	1572383
1779144000	7.75	0.13	1.71	7.69	7.84	7.56	1695148
1778884800	7.62	-0.29	-3.67	7.65	7.81	7.55	1975535
1778798400	7.91	0.13	1.67	7.8	8.1	7.59	2452824
1778712000	7.78	0.25	3.32	7.68	7.83	7.55	3091462
1778625600	7.53	0.06	0.80	7.4	7.6	7.3516	1654304
1778539200	7.47	0.15	2.05	7.34	7.55	7.26	1486882
1778280000	7.32	0	0.00	7.3	7.4	7.255	1160417
1778193600	7.32	0.07	0.97	7.27	7.385	7.205	1880524
1778107200	7.25	0.15	2.11	7.11	7.28	7.035	1938119
1778020800	7.1	0.2	2.90	6.9	7.13	6.84	1240594
1777934400	6.9	-0.07	-1.00	7.01	7.02	6.74	1329442
1777675200	6.97	0.15	2.20	6.79	6.985	6.66	1488272
1777588800	6.82	0.13	1.94	6.53	6.875	6.0199999	2499784
1777502400	6.69	-0.05	-0.74	6.77	6.84	6.63	1107522
1777416000	6.74	0.16	2.43	6.6	6.76	6.535	1275337
1777329600	6.58	0.07	1.08	6.54	6.7	6.505	1490421
1777070400	6.51	0.14	2.20	6.34	6.555	6.275	1166121
1776984000	6.37	-0.22	-3.34	6.6	6.64	6.36	768091
1776897600	6.59	0.03	0.46	6.6	6.64	6.5	1295089
1776811200	6.5599999	0.16	2.50	6.46	6.6849999	6.46	1318267
1776724800	6.4	0.14	2.24	6.2	6.43	6.18	994942
1776465600	6.26	-0.01	-0.16	6.21	6.3	6.08	1303863
1776379200	6.2699999	0.01	0.16	6.3099999	6.35	6.225	1442010
1776292800	6.26	0.09	1.46	6.15	6.28	6.095	850325
1776206400	6.17	-0.16	-2.53	6.3099999	6.355	6.125	893636
1776120000	6.33	0.07	1.12	6.28	6.39	6.22	995483
1775860800	6.26	0.03	0.48	6.29	6.47	6.26	893018
1775774400	6.23	-0.22	-3.41	6.43	6.541	6.13	1589284
1775688000	6.45	0.04	0.62	6.5	6.5	6.325	1187410
1775601600	6.41	-0.01	-0.16	6.43	6.51	6.355	1101688
1775515200	6.42	-0.14	-2.13	6.51	6.575	6.381	837536
1775169600	6.5599999	0.18	2.82	6.41	6.615	6.37	738229
1775083200	6.38	-0.13	-2.00	6.48	6.605	6.35	1297686
1774996800	6.51	-0.07	-1.06	6.62	6.69	6.415	1308979
1774910400	6.58	-0.06	-0.90	6.71	6.72	6.53	1091410
1774651200	6.64	0.02	0.30	6.63	6.715	6.58	1255979
1774564800	6.62	-0.07	-1.05	6.65	6.775	6.59	1397983
1774478400	6.69	0.14	2.14	6.61	6.72	6.535	1730285
1774392000	6.55	0.49	8.09	6.12	6.675	6.1	1936911
1774305600	6.0599999	0.05	0.83	6.11	6.32	6.0039999	2983104
1774046400	6.01	-0.22	-3.53	6.32	6.32	6.01	17450992
1773960000	6.23	0.18	2.98	5.92	6.372	5.92	2399636