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	0.19	1.68738898757	11.26	11.67	10.85	687049	11.18212136	CS
4	-0.41	-3.45699831366	11.86	13.08	10.38	1117709	11.64780004	CS
12	-1.12	-8.91010342084	12.57	14.4	10.38	813800	12.2048221	CS
26	4.14	56.634746922	7.31	14.4	7.1	783530	11.11322094	CS
52	7.67	202.91005291	3.78	14.4	3.67	613843	9.20830418	CS
156	6.75	143.617021277	4.7	14.4	2.39	429317	6.33178568	CS
260	7.1	163.218390805	4.35	16.66	2.39	444810	8.44449954	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
1782855600	11.3	0	0.00	11.3	11.3	11.3	0
1782769200	11.3	0.09	0.80	11.19	11.33	11.02	513032
1782510000	11.21	0.11	0.99	11.04	11.24	10.92	340242
1782423600	11.1	0.07	0.63	10.97	11.25	10.85	1059583
1782337200	11.03	-0.33	-2.90	11.09	11.26	10.87	768929
1782250800	11.36	-0.16	-1.39	11.26	11.41	11.15	753457
1782164400	11.52	0.26	2.31	11.32	11.54	10.96	857424
1781905200	11.26	0.37	3.40	10.88	12.1	10.88	6888211
1781818800	10.89	0.03	0.28	10.72	10.9	10.38	1015489
1781732400	10.86	-0.36	-3.21	11.24	11.41	10.83	613800
1781646000	11.22	-0.3	-2.60	11.35	11.44	11.17	764202
1781559600	11.52	-0.47	-3.92	11.49	11.76	11.31	1468631
1781300400	11.99	-0.38	-3.07	12.37	12.46	11.99	359857
1781214000	12.37	-0.2	-1.59	12.64	12.83	12.21	586302
1781127600	12.57	0.03	0.24	12.66	12.84	12.57	950547
1781041200	12.54	-0.5	-3.83	12.81	12.81	12.12	803005
1780954800	13.04	0.96	7.95	12.26	13.08	12.26	959004
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