Spectral Medical Inc【EDT】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	-0.02	-1.42857142857	1.4	1.42	1.34	55420	1.358159	CS
4	-0.05	-3.4965034965	1.43	1.45	1.34	56685	1.39038374	CS
12	0.12	9.52380952381	1.26	1.52	1.24	59191	1.40107519	CS
26	0.02	1.47058823529	1.36	1.52	1.21	53174	1.3669177	CS
52	0.5	56.8181818182	0.88	1.84	0.77	87524	1.29484789	CS
156	1.125	441.176470588	0.255	1.84	0.225	74367	0.83667776	CS
260	0.925	203.296703297	0.455	1.84	0.15	76235	0.63244613	CS

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
1781300400	1.37	0	0.00	1.37	1.37	1.37	0
1781214000	1.37	0.03	2.24	1.3799999	1.3799999	1.35	42937
1781127600	1.34	-0.04	-2.90	1.3799999	1.3799999	1.34	141688
1781041200	1.3799999	-0.01	-0.72	1.42	1.42	1.3799999	21921
1780954800	1.3899999	0.01	0.72	1.3799999	1.4	1.37	4475
1780695600	1.3799999	-0.03	-2.13	1.4	1.42	1.37	66079
1780609200	1.41	0.02	1.44	1.4	1.42	1.4	48742
1780522800	1.3899999	0	0.00	1.41	1.41	1.3899999	35916
1780436400	1.3899999	-0.02	-1.42	1.41	1.41	1.3899999	35355
1780350000	1.41	-0.01	-0.70	1.41	1.41	1.3899999	18419
1780090800	1.42	0.02	1.43	1.43	1.44	1.3799999	83684
1780004400	1.4	-0.02	-1.41	1.42	1.42	1.3799999	42268
1779918000	1.42	0	0.00	1.42	1.43	1.3899999	80568
1779831600	1.42	-0.01	-0.70	1.45	1.45	1.3899999	61940
1779745200	1.43	0.01	0.70	1.42	1.43	1.4	63920
1779486000	1.42	0.04	2.90	1.41	1.42	1.3799999	31088
1779399600	1.3799999	0	0.00	1.3799999	1.42	1.37	158862
1779313200	1.3799999	0.01	0.73	1.4	1.4	1.36	35470
1779226800	1.37	-0.03	-2.14	1.4	1.41	1.36	63272
1778881200	1.4	-0.01	-0.71	1.43	1.43	1.3799999	40409
1778794800	1.41	-0.03	-2.08	1.4	1.44	1.3899999	22064
1778708400	1.44	0.04	2.86	1.44	1.45	1.36	54382
1778622000	1.4	0	0.00	1.43	1.43	1.3899999	4355
1778535600	1.4	-0.03	-2.10	1.46	1.47	1.3799999	236483
1778276400	1.43	0.07	5.15	1.4	1.43	1.36	72250
1778190000	1.36	-0.04	-2.86	1.3799999	1.4	1.33	82969
1778103600	1.4	0.01	0.72	1.4	1.4	1.3799999	14630
1778017200	1.3899999	-0.03	-2.11	1.42	1.42	1.3799999	36831
1777930800	1.42	0.06	4.41	1.36	1.44	1.34	38220
1777671600	1.36	0.01	0.74	1.36	1.3799999	1.35	28886
1777585200	1.35	0.02	1.50	1.35	1.36	1.33	1601
1777498800	1.33	-0.05	-3.62	1.3799999	1.4	1.32	206715
1777412400	1.3799999	0	0.00	1.3799999	1.4	1.3799999	24877
1777326000	1.3799999	-0.02	-1.43	1.37	1.3899999	1.37	27505
1777066800	1.4	0.03	2.19	1.37	1.42	1.36	26012
1776980400	1.37	0.01	0.74	1.37	1.3799999	1.36	30822
1776894000	1.36	0	0.00	1.4	1.4	1.36	7951
1776807600	1.36	-0.01	-0.73	1.3899999	1.3899999	1.36	33101
1776721200	1.37	-0.02	-1.44	1.4	1.4	1.37	25796
1776462000	1.3899999	0.01	0.72	1.36	1.4	1.36	27941
1776375600	1.3799999	-0.01	-0.72	1.3899999	1.3899999	1.3799999	10500
1776289200	1.3899999	0	0.00	1.41	1.41	1.3799999	29546
1776202800	1.3899999	0.01	0.72	1.3799999	1.4	1.37	270200
1776116400	1.3799999	-0.02	-1.43	1.4	1.4	1.37	29549
1775857200	1.4	0.02	1.45	1.3899999	1.4	1.3799999	4843
1775770800	1.3799999	0.02	1.47	1.3799999	1.3899999	1.37	10643
1775684400	1.36	-0.04	-2.86	1.41	1.41	1.36	35402
1775598000	1.4	-0.07	-4.76	1.42	1.43	1.4	11683
1775511600	1.47	0.05	3.52	1.43	1.47	1.41	10990
1775166000	1.42	0	0.00	1.42	1.47	1.3899999	14008
1775079600	1.42	0.03	2.16	1.4	1.43	1.3899999	19283
1774993200	1.3899999	-0.01	-0.71	1.3899999	1.45	1.37	15701
1774906800	1.4	-0.03	-2.10	1.46	1.46	1.37	37425
1774647600	1.43	0	0.00	1.3799999	1.43	1.3799999	20466
1774561200	1.43	-0.03	-2.05	1.48	1.51	1.43	213161
1774474800	1.46	0	0.00	1.45	1.49	1.45	154788
1774388400	1.46	0.13	9.77	1.3	1.52	1.24	420102
1774302000	1.33	0.08	6.40	1.3	1.33	1.27	26021
1774042800	1.25	-0.03	-2.34	1.26	1.28	1.24	18340
1773956400	1.28	-0.03	-2.29	1.27	1.3	1.21	58875
1773870000	1.31	0.03	2.34	1.28	1.31	1.28	6499
1773783600	1.28	0	0.00	1.3	1.31	1.27	16197
1773697200	1.28	-0.01	-0.78	1.26	1.29	1.25	61447
1773438000	1.29	0.01	0.78	1.28	1.3	1.27	22074