Spartan Delta Corp【SDE】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	0.33	2.8085106383	11.75	12.84	11.48	792892	12.24534362	CS
4	-0.45	-3.59138068635	12.53	14.4	11.48	715400	12.8665723	CS
12	0.81	7.18722271517	11.27	14.4	10.57	660143	12.57494459	CS
26	4.44	58.1151832461	7.64	14.4	6.71	689257	10.70142604	CS
52	8.69	256.342182891	3.39	14.4	3.34	560404	8.63138912	CS
156	-3.17	-20.7868852459	15.25	15.77	2.39	416399	6.16203844	CS
260	7.73	177.701149425	4.35	16.66	2.39	435419	8.32987171	CS

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
1780695600	12.08	-0.56	-4.43	12.57	12.84	11.98	1157710
1780609200	12.64	0.17	1.36	12.3	12.84	12.14	1375809
1780522800	12.47	0.23	1.88	12.25	12.67	12.23	632349
1780436400	12.24	0.33	2.77	11.86	12.25	11.86	486600
1780350000	11.91	0.21	1.79	11.81	12.24	11.79	566954
1780090800	11.7	-0.1	-0.85	11.75	11.77	11.48	902749
1780004400	11.8	0.06	0.51	11.89	12.18	11.8	575265
1779918000	11.74	-0.51	-4.16	12	12	11.72	577517
1779831600	12.25	-0.03	-0.24	12.5	12.68	12.17	481381
1779745200	12.28	-0.86	-6.54	12.87	12.87	12.22	441744
1779486000	13.14	0.07	0.54	13.07	13.24	12.92	498955
1779399600	13.07	-0.39	-2.90	13.64	13.81	13.02	650891
1779313200	13.46	-0.48	-3.44	13.94	14.2	13.43	1029279
1779226800	13.94	-0.13	-0.92	14.34	14.4	13.83	601084
1778881200	14.07	0.7	5.24	13.44	14.09	13.39	1775891
1778794800	13.37	-0.01	-0.07	13.4	13.62	13.31	508204
1778708400	13.38	0.05	0.38	13.42	13.54	13.07	657612
1778622000	13.33	0.7	5.54	12.73	13.34	12.73	679047
1778535600	12.63	0.02	0.16	12.8	12.98	12.54	406530
1778276400	12.61	0.1	0.80	12.53	12.87	12.4	744734
1778190000	12.51	-0.57	-4.36	12.84	12.84	12.36	1244408
1778103600	13.08	-0.47	-3.47	13.11	13.61	13	1001049
1778017200	13.55	-0.13	-0.95	13.56	13.86	13.4	551378
1777930800	13.68	0.08	0.59	13.5	13.73	13.37	616662
1777671600	13.6	-0.35	-2.51	13.93	13.97	13.43	507952
1777585200	13.95	0.04	0.29	13.9	14	13.78	593962
1777498800	13.91	0.44	3.27	13.6	14	13.59	833507
1777412400	13.47	0.32	2.43	13.5	13.62	13.39	762181
1777326000	13.15	0.49	3.87	12.68	13.23	12.68	544990
1777066800	12.66	0.14	1.12	12.49	12.75	12.44	292126
1776980400	12.52	0.33	2.71	12.43	12.56	12.31	704478
1776894000	12.19	0.21	1.75	12.04	12.34	12.04	506704
1776807600	11.98	0.23	1.96	11.89	12.04	11.77	783246
1776721200	11.75	0.37	3.25	11.44	11.81	11.42	605521
1776462000	11.38	-0.2	-1.73	11.01	11.39	10.57	765120
1776375600	11.58	0.31	2.75	11.3	11.65	11.3	378251
1776289200	11.27	-0.1	-0.88	11.17	11.35	11.08	554595
1776202800	11.37	-0.48	-4.05	11.66	11.72	11.35	368649
1776116400	11.85	0.25	2.16	11.81	12	11.69	535800
1775857200	11.6	0.51	4.60	11.17	11.6	11.1	287571
1775770800	11.09	-0.47	-4.07	11.7	11.83	10.88	725789
1775684400	11.56	-1.12	-8.83	11.92	11.95	11.32	898585
1775598000	12.68	0.15	1.20	12.57	12.94	12.57	499678
1775511600	12.53	0.19	1.54	12.27	12.59	12.23	394185
1775166000	12.34	0.23	1.90	12.5	12.77	12.27	637184
1775079600	12.11	-0.89	-6.85	12.76	12.84	12.08	612735
1774993200	13	0.04	0.31	12.97	13.34	12.58	515972
1774906800	12.96	-0.23	-1.74	13.5	13.55	12.89	667613
1774647600	13.19	0.54	4.27	12.7	13.24	12.65	631605
1774561200	12.65	-0.04	-0.32	12.76	12.97	12.59	637612
1774474800	12.69	0.22	1.76	12.37	12.75	12.25	787458
1774388400	12.47	0.5	4.18	12.15	12.75	12.15	532724
1774302000	11.97	-0.11	-0.91	11.78	12.11	11.5	538537
1774042800	12.08	-0.14	-1.15	12.1	12.35	11.95	1121530
1773956400	12.22	0.17	1.41	11.98	12.5	11.94	667082
1773870000	12.05	0.09	0.75	11.99	12.14	11.88	485833
1773783600	11.96	0.41	3.55	11.52	12.04	11.5	486033
1773697200	11.55	0.2	1.76	11.35	11.56	11.26	490753
1773438000	11.35	0.01	0.09	11.27	11.59	11	926657
1773351600	11.34	0.15	1.34	11.29	11.45	11.2	540821
1773265200	11.19	0.55	5.17	10.72	11.2	10.67	453498
1773178800	10.64	0.13	1.24	10.42	10.71	10.37	431289
1773092400	10.51	-0.21	-1.96	10.81	10.89	10.43	479774
1772836800	10.72	0.04	0.37	10.71	10.97	10.63	372036