Steven Madden Ltd.【SJM】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	-1.82	-4.95777717243	36.71	36.71	36.71	14	36.71	DE
4	-4.05	-10.4006163328	38.94	38.94	36	869	37.19265925	DE
12	1.910001	5.79139192818	32.979999	38.94	31.09	228	36.62949478	DE
26	-1.11	-3.08333333333	36	39.4	28.4	221	34.78407544	DE
52	12.69	57.1621621622	22.2	39.4	20.399999	246	28.88401742	DE
156	6.09	21.1458333333	28.8	44.2	17.2	310	30.71182415	DE
260	6.09	21.1458333333	28.8	44.2	17.2	310	30.71182415	DE

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
1783023900	36.71	-0.46	-1.24	36.71	36.71	36.71	14
1782937500	37.17	0	0.00	37.17	37.17	37.17	0
1782851100	37.17	0	0.00	37.17	37.17	37.17	0
1782764700	37.17	0	0.00	37.17	37.17	37.17	0
1782505500	37.17	0	0.00	37.17	37.17	37.17	0
1782419100	37.17	-1.77	-4.55	36	37.17	36	2555
1782332700	38.94	0	0.00	38.94	38.94	38.94	0
1782246300	38.94	0	0.00	38.94	38.94	38.94	0
1782159900	38.94	0	0.00	38.94	38.94	38.94	0
1781900700	38.94	0	0.00	38.94	38.94	38.94	0
1781814300	38.94	0	0.00	38.94	38.94	38.94	0
1781727900	38.94	0	0.00	38.94	38.94	38.94	0
1781641500	38.94	6.09	18.54	38.94	38.94	38.94	37
1781555100	32.85	0	0.00	32.85	32.85	32.85	0
1781295900	32.85	0	0.00	32.85	32.85	32.85	0
1781209500	32.85	0	0.00	32.85	32.85	32.85	0
1781123100	32.85	0	0.00	32.85	32.85	32.85	0
1781036700	32.85	0	0.00	32.85	32.85	32.85	0
1780950300	32.85	0	0.00	32.85	32.85	32.85	0
1780691100	32.85	0	0.00	32.85	32.85	32.85	0
1780604700	32.85	0	0.00	32.85	32.85	32.85	0
1780518300	32.85	0	0.00	32.85	32.85	32.85	0
1780431900	32.85	0	0.00	32.85	32.85	32.85	0
1780345500	32.85	0	0.00	32.85	32.85	32.85	0
1780086300	32.85	0	0.00	32.85	32.85	32.85	0
1779999900	32.85	0	0.00	32.85	32.85	32.85	0
1779913500	32.85	0	0.00	32.85	32.85	32.85	0
1779827100	32.85	0	0.00	32.85	32.85	32.85	0
1779740700	32.85	0	0.00	32.85	32.85	32.85	0
1779481500	32.85	0	0.00	32.85	32.85	32.85	0
1779395100	32.85	0	0.00	32.85	32.85	32.85	0
1779308700	32.85	0	0.00	32.85	32.85	32.85	0
1779222300	32.85	0.12	0.37	32.85	32.85	32.85	1
1779135900	32.729999	0.44	1.36	32.729999	32.729999	32.729999	6
1778876700	32.29	0	0.00	32.29	32.29	32.29	0
1778790300	32.29	0	0.00	32.29	32.29	32.29	0
1778703900	32.29	0	0.00	32.29	32.29	32.29	0
1778617500	32.29	-1.59	-4.69	32.29	32.29	32.29	46
1778531100	33.88	0	0.00	33.88	33.88	33.88	0
1778271900	33.88	0	0.00	33.88	33.88	33.88	0
1778185500	33.88	2.79	8.97	34.479999	34.479999	33.88	2
1778099100	31.09	0	0.00	31.09	31.09	31.09	0
1778012700	31.09	0	0.00	31.09	31.09	31.09	0
1777926300	31.09	0	0.00	31.09	31.09	31.09	0
1777580700	31.09	-2.21	-6.64	31.09	31.09	31.09	1
1777494300	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1777407900	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1777321500	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1777062300	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1776975900	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1776889500	33.299999	0.12	0.36	33.299999	33.299999	33.299999	1
1776803100	33.18	0	0.00	33.18	33.18	33.18	0
1776716700	33.18	-0.76	-2.24	34.04	34.04	32.85	78
1776457500	33.94	1.38	4.24	32.95	33.94	32.95	2
1776371100	32.56	0	0.00	32.56	32.56	32.56	0
1776284700	32.56	0.38	1.18	31.99	32.56	31.99	141
1776198300	32.18	0	0.00	32.18	32.18	32.18	0
1776111900	32.18	0	0.00	32.18	32.18	32.18	0
1775852700	32.18	0.07	0.22	32.979999	32.979999	32.18	85
1775766300	32.11	0	0.00	32.11	32.11	32.11	0
1775679900	32.11	3.71	13.06	31.48	32.11	31.48	26
1775541600	28.4	0	0.00	28.4	28.4	28.4	0
1775109600	28.4	0	0.00	28.4	28.4	28.4	0