Smith & Wesson Brands Inc【SWS】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	0.485	3.68121442125	13.175	13.63	12.96	138	13.49574545	DE
4	0.705	5.4419143188	12.955	15	12.01	1847	13.96439484	DE
12	0.905	7.09525676205	12.755	15	12.01	757	13.7059289	DE
26	4.55	49.945115258	9.11	15	8.815	646	12.68326305	DE
52	6.285	85.2203389831	7.375	15	6.705	838	9.97112036	DE
156	2.72	24.8628884826	10.94	16.66	6.705	699	10.89243034	DE
260	2.72	24.8628884826	10.94	16.66	6.705	699	10.89243034	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
1783715100	13.63	0.18	1.30	13.63	13.63	13.63	336
1783628700	13.455	-0.08	-0.59	13.455	13.455	13.455	200
1783542300	13.535	0	0.00	13.535	13.535	13.535	0
1783455900	13.535	0.02	0.11	13.595	13.595	13.34	22
1783369500	13.52	0.33	2.54	13.215	13.52	12.96	326
1783110300	13.185	0	0.00	13.175	13.185	13.175	2
1783023900	13.185	0.03	0.19	13.05	13.325	13.05	63
1782937500	13.16	-0.32	-2.34	13.16	13.16	13.16	1
1782851100	13.475	0	0.00	13.475	13.475	13.475	0
1782764700	13.475	-0.05	-0.33	13.275	13.57	13.275	10
1782505500	13.52	-0.55	-3.87	13.47	13.705	13.47	860
1782419100	14.065	-0.5	-3.40	14.065	14.065	14.065	687
1782332700	14.56	-0.28	-1.85	14.62	14.73	14.56	1541
1782246300	14.835	0.5	3.45	14.155	14.835	14.155	349
1782159900	14.34	0.15	1.06	13.955	14.34	13.66	1327
1781900700	14.19	0.18	1.28	13.95	14.19	13.915	20
1781814300	14.01	2	16.65	13.6	15	13.2	24731
1781727900	12.01	-0.48	-3.80	12.01	12.01	12.01	749
1781641500	12.485	-0.23	-1.81	12.27	12.515	12.245	509
1781555100	12.715	0.28	2.25	12.955	12.965	12.655	8
1781295900	12.435	0	0.00	12.435	12.435	12.435	0
1781209500	12.435	-0.29	-2.28	12.435	12.435	12.435	114
1781123100	12.725	0.14	1.11	12.725	12.725	12.725	2
1781036700	12.585	-0.22	-1.72	12.605	12.605	12.585	6
1780950300	12.805	-0.21	-1.58	12.965	12.965	12.805	12
1780691100	13.01	0.01	0.08	12.925	13.18	12.92	241
1780604700	13	-0.24	-1.81	12.87	13	12.87	2209
1780518300	13.24	0.2	1.49	13.29	13.29	13.025	150
1780431900	13.045	-0.03	-0.19	12.835	13.07	12.835	1243
1780345500	13.07	-0.28	-2.06	12.955	13.105	12.885	134
1780086300	13.345	0.35	2.69	13.22	13.365	13.205	147
1779999900	12.995	-0.48	-3.56	12.995	12.995	12.855	5
1779913500	13.475	0.31	2.35	13.1	13.475	13.1	228
1779827100	13.165	-0.12	-0.87	13.165	13.165	13.165	1
1779740700	13.28	-0.03	-0.19	13.275	13.54	13.275	233
1779481500	13.305	0.34	2.66	13.345	13.4	13.28	2449
1779395100	12.96	-0.04	-0.27	12.99	12.99	12.96	144
1779308700	12.995	-0.33	-2.44	12.995	12.995	12.995	10
1779222300	13.32	0.03	0.23	13.185	13.395	13.155	235
1779135900	13.29	-0.03	-0.19	12.97	13.395	12.97	169
1778876700	13.315	0.83	6.65	13.09	13.315	12.83	6
1778790300	12.485	0.37	3.01	12.485	12.485	12.485	1
1778703900	12.12	-0.25	-1.98	12.12	12.12	12.12	60
1778617500	12.365	0.12	0.98	12.115	12.365	12.115	5
1778531100	12.245	-0.36	-2.82	12.22	12.245	12.22	1159
1778271900	12.6	0.03	0.20	12.6	12.6	12.6	50
1778185500	12.575	-0.46	-3.53	12.83	12.83	12.3	64
1778099100	13.035	0.13	0.97	13.035	13.035	13.035	4
1778012700	12.91	0.13	1.02	12.96	13.02	12.715	90
1777926300	12.78	-0.62	-4.63	13.395	13.395	12.78	63
1777580700	13.4	0.03	0.22	13.26	13.4	12.995	12
1777494300	13.37	0.14	1.02	13.39	13.39	13.21	15
1777407900	13.235	0.21	1.61	13.025	13.235	13.025	209
1777321500	13.025	0.23	1.80	12.64	13.065	12.625	88
1777062300	12.795	0.04	0.35	12.83	13.065	12.795	22
1776975900	12.75	0.16	1.27	12.75	12.75	12.75	1
1776889500	12.59	-0.12	-0.94	12.825	12.825	12.53	131
1776803100	12.71	0.21	1.68	12.47	12.71	12.47	778
1776716700	12.5	-0.26	-2.00	12.67	12.67	12.5	508
1776457500	12.755	0.11	0.87	12.755	12.755	12.755	2
1776371100	12.645	0.07	0.56	12.5	12.645	12.405	66
1776284700	12.575	0.09	0.76	12.72	12.72	12.575	113
1776198300	12.48	0.19	1.55	12.33	12.49	12.25	166
1776111900	12.29	-0.01	-0.08	12.31	12.31	12.07	7