Service Corporation International【SVC】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	-4.98	-7.61002444988	65.44	65.44	59.18	343	61.9068841	DE
4	-6.24	-9.35532233883	66.7	67.88	59.18	190	64.33052072	DE
12	-7.639999	-11.2187945847	68.099999	74.8	59.18	185	67.83560472	DE
26	-4.38	-6.75508945096	64.84	74.8	59.18	160	68.06417553	DE
52	-8.279999	-12.0453871406	68.739999	74.8	59.18	144	68.63367185	DE
156	1.58	2.68342391304	58.88	85.22	50.4	133	66.9969766	DE
260	1.58	2.68342391304	58.88	85.22	50.4	133	66.9969766	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	60.96	0.98	1.63	60.22	60.96	60.2	94
1780604700	59.98	0.8	1.35	59.6	60.66	59.6	110
1780518300	59.18	-2.22	-3.62	60.86	61.32	59.18	381
1780431900	61.4	-1.66	-2.63	61.94	63.78	61.4	379
1780345500	63.06	-1.74	-2.69	64.72	64.819998	63.06	579
1780086300	64.8	-1.44	-2.17	65.44	65.44	64.8	268
1779999900	66.239999	0.22	0.33	66.28	66.28	66.239999	143
1779913500	66.019999	0.34	0.52	66.26	66.26	66.019999	102
1779827100	65.68	-1.28	-1.91	66.739999	66.94	65.599999	180
1779740700	66.959998	1.24	1.89	66.819998	67.26	66.819998	48
1779481500	65.72	0.08	0.12	66.78	66.78	65.72	245
1779395100	65.64	-1.4	-2.09	66.84	66.84	65.64	172
1779308700	67.04	-0.84	-1.24	67.04	67.04	67.04	58
1779222300	67.88	0.48	0.71	67.459999	67.88	67.459999	219
1779135900	67.4	-0.1	-0.15	66.54	67.5	66.54	317
1778876700	67.5	0.84	1.26	67.22	67.5	66.8	104
1778790300	66.66	0.8	1.21	66.76	66.76	66.66	68
1778703900	65.86	-0.28	-0.42	66.06	66.06	65.86	65
1778617500	66.14	0	0.00	66.14	66.14	66.14	0
1778531100	66.14	0.26	0.39	66.16	66.16	65.8	76
1778271900	65.879999	-0.2	-0.30	66.7	66.7	65.879999	96
1778185500	66.08	-1.4	-2.07	67.019999	67.019999	65.34	148
1778099100	67.48	1.16	1.75	68.38	68.38	67.48	66
1778012700	66.319998	-1.78	-2.61	67.26	67.26	66.319998	31
1777926300	68.099999	-4.96	-6.79	68.2	68.98	68.099999	94
1777580700	73.06	-0.36	-0.49	72.9	73.06	72.4	394
1777494300	73.42	-0.46	-0.62	73.02	73.58	73.02	366
1777407900	73.88	-0.14	-0.19	73.56	74.58	73.56	77
1777321500	74.02	0.18	0.24	74.8	74.8	74.02	224
1777062300	73.84	0.04	0.05	73.44	73.84	73.44	21
1776975900	73.8	2.26	3.16	72.14	73.8	71.76	123
1776889500	71.54	0.52	0.73	71.38	71.54	71.38	102
1776803100	71.02	0	0.00	71.02	71.02	71.02	0
1776716700	71.02	0.66	0.94	69.819999	71.02	69.819999	203
1776457500	70.36	0.18	0.26	70.36	70.36	70.36	332
1776371100	70.18	1.74	2.54	68.599999	70.18	68.599999	212
1776284700	68.44	-0.56	-0.81	69.819999	71.599999	68.099999	1095
1776198300	69	-0.82	-1.17	70	70	69	108
1776111900	69.819999	-0.02	-0.03	69.5	69.819999	69.16	176
1775852700	69.84	-2.6	-3.59	71.08	71.08	69.7	582
1775766300	72.44	0	0.00	72.44	72.44	72.44	0
1775679900	72.44	1.5	2.11	72.44	72.44	72.44	40
1775593500	70.94	-0.28	-0.39	71.78	71.92	70.84	182
1775161500	71.22	0	0.00	71.22	71.22	71.22	0
1775075100	71.22	-0.88	-1.22	71.84	71.84	71.12	16
1774988700	72.099999	0	0.00	72.099999	72.099999	72.099999	0
1774902300	72.099999	1.1	1.55	72.099999	72.099999	72.099999	2
1774646700	71	-0.1	-0.14	71	71	71	30
1774560300	71.099999	4.46	6.69	68.02	71.099999	68.02	116
1774473900	66.64	0.54	0.82	66.8	66.8	66.64	107
1774387500	66.099999	-0.66	-0.99	65.7	66.099999	65.7	7
1774301100	66.76	1.76	2.71	65.04	66.76	64.8	119
1774041900	65	-1.34	-2.02	65.78	65.78	65	105
1773955500	66.34	-1.12	-1.66	67	67	66.34	29
1773869100	67.459999	-1.08	-1.58	67.459999	67.459999	67.459999	60
1773782700	68.54	-0.56	-0.81	69.099999	69.099999	68.54	414
1773696300	69.099999	-0.24	-0.35	69.66	70.099999	69.08	360
1773437100	69.34	0.32	0.46	68.099999	69.34	68.099999	55
1773350700	69.02	0.36	0.52	68.14	69.02	68.14	26
1773264300	68.66	0	0.00	68.66	68.66	68.66	0
1773177900	68.66	0.72	1.06	69.42	69.42	68.66	4
1773091500	67.94	-1.94	-2.78	69.18	69.84	67.94	57
1772832300	69.88	-0.8	-1.13	70.18	70.38	69.88	119