Sirius XM Holdings Inc【3HY】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	2.4	9.9173553719	24.2	26.8	24.2	1775	25.76419962	DE
4	2.8	11.7647058824	23.8	26.8	23	1939	24.42257757	DE
12	6.5	32.3383084577	20.1	26.8	19.8	2869	23.67942361	DE
26	8.950001	50.7082238362	17.649999	26.8	16.649999	2354	21.4483121	DE
52	6.3	31.0344827586	20.3	26.8	16.649999	2591	20.17415238	DE
156	4.41	19.8738170347	22.19	27.68	16.6	3124	21.31383278	DE
260	4.41	19.8738170347	22.19	27.68	16.6	3124	21.31383278	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	26.6	0	0.00	26.5	26.8	26.5	1059
1783023900	26.6	0.1	0.38	26.5	26.7	25.5	2215
1782937500	26.5	0.6	2.32	25.7	26.6	25.5	1369
1782851100	25.9	0.6	2.37	25.7	25.9	25.4	824
1782764700	25.3	0.4	1.61	24.8	25.5	24.7	2229
1782505500	24.9	0.5	2.05	24.2	25.3	24.2	2240
1782419100	24.4	-0.4	-1.61	24.5	24.6	24.2	1921
1782332700	24.8	0.2	0.81	24.8	25.2	24.5	3094
1782246300	24.6	0.3	1.23	24.2	24.8	24.1	2339
1782159900	24.3	-0.1	-0.41	24.3	24.4	24.2	1774
1781900700	24.4	0	0.00	24.6	24.6	24.3	1082
1781814300	24.4	0	0.00	24.5	24.6	24.2	996
1781727900	24.4	0.4	1.67	23.9	24.4	23.9	1305
1781641500	24	0.2	0.84	23.6	24	23.6	1742
1781555100	23.8	0.2	0.85	23.6	24.5	23.6	1278
1781295900	23.6	-0.1	-0.42	24.2	24.2	23.3	4064
1781209500	23.7	-0.2	-0.84	23.8	24	23.1	3158
1781123100	23.9	-0.2	-0.83	23.8	24	23.3	1221
1781036700	24.1	0.2	0.84	24.5	24.7	23.7	1726
1780950300	23.9	0.9	3.91	23.4	23.9	23.2	1295
1780691100	23	-1	-4.17	23.8	24	23	2901
1780604700	24	-0.2	-0.83	24	24.3	24	3342
1780518300	24.2	-0.3	-1.22	24.9	25.2	24.1	7693
1780431900	24.5	-0.5	-2.00	25	25	24.5	3115
1780345500	25	-0.1	-0.40	25.1	25.4	24.7	7629
1780086300	25.1	-0.6	-2.33	25.7	25.8	25	3279
1779999900	25.7	0.2	0.78	25.6	25.7	25.1	519
1779913500	25.5	-0.3	-1.16	25.5	25.8	25.4	1677
1779827100	25.8	0.5	1.98	24.6	25.8	24.6	1636
1779740700	25.3	0.3	1.20	25.2	25.4	24.9	967
1779481500	25	0.1	0.40	24.9	25.4	24.7	4875
1779395100	24.9	1.9	8.26	23.6	25.1	23.3	7866
1779308700	23	0.6	2.68	22.2	23	22.2	2192
1779222300	22.4	-0.2	-0.88	22.3	22.6	22.2	659
1779135900	22.6	0.4	1.80	21.9	22.6	21.8	1369
1778876700	22.2	-0.4	-1.77	22.6	22.6	21.9	2154
1778790300	22.6	0	0.00	22.5	22.7	22.5	1621
1778703900	22.6	0.2	0.89	22.5	22.6	22.2	3232
1778617500	22.4	-0.4	-1.75	22.6	22.8	22.4	1839
1778531100	22.8	0	0.00	22.7	23.1	22.6	2325
1778271900	22.8	-0.1	-0.44	22.9	23	22.4	3289
1778185500	22.9	0.3	1.33	22.9	23	22.5	2266
1778099100	22.6	0.2	0.89	22.6	22.6	22.2	1673
1778012700	22.4	-0.6	-2.61	23	23.2	22.2	2437
1777926300	23	-0.1	-0.43	24	24	22.9	9757
1777580700	23.1	0.1	0.43	22.9	23.2	21.7	2976
1777494300	23	0.5	2.22	22.9	23	22.3	4078
1777407900	22.5	-0.4	-1.75	22.7	22.8	22.3	2525
1777321500	22.9	0.3	1.33	22.7	23.1	22.4	1341
1777062300	22.6	-1.6	-6.61	24.1	24.1	22.2	1787
1776975900	24.2	0	0.00	23.8	24.4	23.6	5287
1776889500	24.2	1.5	6.61	22.5	24.2	22.5	9751
1776803100	22.7	-0.3	-1.30	22.6	23.3	22.6	6664
1776716700	23	1.4	6.48	21.399999	23	21.3	8387
1776457500	21.6	0.6	2.86	20.899999	21.8	20.899999	3254
1776371100	21	0.6	2.94	20.399999	21	20.399999	3196
1776284700	20.399999	0.3	1.49	20.1	20.5	20.1	1182
1776198300	20.1	-0.2	-0.99	20.3	20.3	20	2047
1776111900	20.3	0.3	1.50	20.1	20.3	20.1	280
1775852700	20	0.15	0.76	20.1	20.1	19.8	323
1775766300	19.85	-0.25	-1.24	20.1	20.1	19.85	526
1775679900	20.1	-0.4	-1.95	20.2	20.5	20.1	591
1775593500	20.5	0.1	0.49	20.5	20.5	20	1379