Sonos Inc【8SO】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	-0.41	-3.03928836175	13.49	14.3	13.305	197	13.804214	DE
4	0.085	0.654097729896	12.995	14.3	12.48	484	13.22933944	DE
12	0.98	8.09917355372	12.1	14.3	10.92	387	12.41017407	DE
26	-2.92	-18.25	16	17	10.92	671	13.34227539	DE
52	4.288	48.7716105551	8.792	17	8.496	839	13.04189773	DE
156	0.47	3.72720063442	12.61	18.18	6.73	1046	12.35428397	DE
260	0.47	3.72720063442	12.61	18.18	6.73	1046	12.35428397	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
1780691100	13.305	-0.61	-4.38	14.16	14.16	13.305	400
1780604700	13.915	0.32	2.35	13.675	14	13.46	651
1780518300	13.595	-0.39	-2.75	14.3	14.3	13.595	121
1780431900	13.98	0.14	1.01	13.7	13.98	13.7	14
1780345500	13.84	0.31	2.25	13.84	13.84	13.84	15
1780086300	13.535	-0.15	-1.06	13.49	13.535	13.49	185
1779999900	13.68	-0.53	-3.70	13.575	13.74	13.475	71
1779913500	14.205	0.21	1.46	13.825	14.205	13.825	893
1779827100	14	0.56	4.13	13.8	14	13.8	995
1779740700	13.445	0.61	4.71	13.445	13.46	13.32	863
1779481500	12.84	0.2	1.54	12.59	12.84	12.59	79
1779395100	12.645	-0.21	-1.63	12.64	12.645	12.64	1977
1779308700	12.855	0.37	2.96	12.845	12.855	12.845	9
1779222300	12.485	0	0.00	12.485	12.485	12.485	0
1779135900	12.485	0	0.00	12.485	12.485	12.485	0
1778876700	12.485	0	0.04	12.485	12.485	12.485	55
1778790300	12.48	-0.08	-0.64	12.48	12.48	12.48	200
1778703900	12.56	0	0.00	12.56	12.56	12.56	0
1778617500	12.56	-0.44	-3.35	12.82	13	12.56	1523
1778531100	12.995	0.39	3.05	12.995	12.995	12.995	100
1778271900	12.61	0	0.00	12.61	12.61	12.61	0
1778185500	12.61	0.23	1.90	12.42	12.73	12.42	366
1778099100	12.375	0.56	4.74	11.995	12.52	11.995	515
1778012700	11.815	-0.51	-4.14	12.21	12.21	11.515	672
1777926300	12.325	0	0.00	12.325	12.325	12.325	0
1777580700	12.325	-0.16	-1.24	12.41	12.415	12.325	1022
1777494300	12.48	0	0.00	12.48	12.48	12.48	0
1777407900	12.48	0.03	0.24	12.48	12.48	12.48	200
1777321500	12.45	0.04	0.28	12.535	12.535	12.43	357
1777062300	12.415	-0.05	-0.40	12.295	12.54	12.295	37
1776975900	12.465	-0.27	-2.12	12.39	12.465	12.39	232
1776889500	12.735	0.23	1.80	12.735	12.735	12.735	275
1776803100	12.51	0.23	1.91	12.51	12.51	12.51	83
1776716700	12.275	0.29	2.38	12.01	12.275	12.01	120
1776457500	11.99	-0.03	-0.25	12.155	12.155	11.99	88
1776371100	12.02	0.22	1.86	11.665	12.02	11.665	204
1776284700	11.8	0.87	7.91	11.46	11.8	11.46	394
1776198300	10.935	0	0.00	10.935	10.935	10.935	0
1776111900	10.935	0	0.00	10.935	10.935	10.935	0
1775852700	10.935	-0.31	-2.71	11.02	11.02	10.935	480
1775766300	11.24	-0.2	-1.71	11.24	11.24	11.24	100
1775679900	11.435	-0.23	-1.93	11.625	11.625	11.435	20
1775593500	11.66	-0.09	-0.72	11.66	11.66	11.66	26
1775161500	11.745	0	0.00	11.745	11.745	11.745	0
1775075100	11.745	0.26	2.31	11.745	11.745	11.745	22
1774988700	11.48	0.32	2.82	11.31	11.59	11.31	739
1774902300	11.165	0.24	2.24	11.165	11.165	11.165	1
1774646700	10.92	-0.53	-4.63	10.92	10.92	10.92	500
1774560300	11.45	-0.02	-0.13	11.45	11.45	11.45	600
1774473900	11.465	-0.21	-1.76	11.69	11.69	11.465	17
1774387500	11.67	0	0.00	11.67	11.67	11.67	0
1774301100	11.67	0.16	1.39	11.465	11.67	11.465	1158
1774041900	11.51	-0.09	-0.78	11.51	11.51	11.51	26
1773955500	11.6	-0.11	-0.94	11.63	11.675	11.54	563
1773869100	11.71	0.15	1.30	11.82	12.08	11.71	322
1773782700	11.56	0.08	0.65	11.625	11.625	11.56	34
1773696300	11.485	-0.35	-2.96	11.64	11.65	11.485	1277
1773437100	11.835	-0.39	-3.15	12.1	12.1	11.835	10
1773350700	12.22	-0.03	-0.24	12.105	12.22	12.105	49
1773264300	12.25	0.15	1.24	12.5	12.5	12.25	1025
1773177900	12.1	0.1	0.83	12.3	12.3	12.1	1003
1773091500	12	-0.27	-2.16	12.26	12.26	12	109
1772832300	12.265	-0.84	-6.41	12.265	12.265	12.265	20