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	-1	-4.01606425703	24.9	25.2	23	3391	23.92219732	DE
4	1.4	6.22222222222	22.5	25.8	21.8	2987	24.25430231	DE
12	4.250001	21.6285049175	19.649999	25.8	18.8	2853	22.89667508	DE
26	5.250001	28.1501409196	18.649999	25.8	16.649999	2477	20.65965225	DE
52	4.750001	24.8041840629	19.149999	25.8	16.649999	2603	19.92466786	DE
156	1.71	7.70617395223	22.19	27.68	16.6	3158	21.27727752	DE
260	1.71	7.70617395223	22.19	27.68	16.6	3158	21.27727752	DE

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
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
1775161500	20.399999	0.2	0.99	20.1	21	20	4514
1775075100	20.2	0.1	0.50	20.1	20.2	19.8	3668
1774988700	20.1	0	0.00	19.899999	20.1	19.8	4251
1774902300	20.1	0.25	1.26	19.649999	20.1	19.649999	1959
1774646700	19.85	-0.15	-0.75	19.8	19.85	19.8	484
1774560300	20	0.3	1.52	20	20	20	220
1774473900	19.7	0.35	1.81	19.3	19.7	19.3	2145
1774387500	19.35	0.15	0.78	19.35	19.5	19.3	1265
1774301100	19.2	0.15	0.79	18.85	19.2	18.8	1535
1774041900	19.05	-0.3	-1.55	19.25	19.35	19.05	1263
1773955500	19.35	-0.15	-0.77	19.6	19.6	19.35	709
1773869100	19.5	-0.2	-1.02	19.649999	19.7	19.5	1516
1773782700	19.7	0.3	1.55	19.399999	19.95	19.35	1349
1773696300	19.399999	-0.1	-0.51	19.3	19.5	19.3	428
1773437100	19.5	0.15	0.78	19.399999	19.5	19.399999	336
1773350700	19.35	0.1	0.52	19.2	19.35	19.2	979
1773264300	19.25	0.55	2.94	18.8	19.25	18.8	766