Secure Waste Infrastructure Corporation【SES】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	1.01	4.48689471346	22.51	24.41	22.51	1110614	23.99964706	CS
4	2.06	9.59925442684	21.46	24.41	21.06	806912	22.77463119	CS
12	1.1	4.90633363069	22.42	24.41	20.2	929497	22.10510403	CS
26	6.65	39.4190871369	16.87	24.41	16.61	834452	21.47455599	CS
52	7.72	48.8607594937	15.8	24.41	15.03	769242	19.59866613	CS
156	17.03	262.403697997	6.49	24.41	6.23	738223	14.61183243	CS
260	19.13	435.76309795	4.39	24.41	3.73	767678	11.01188089	CS

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
1783719600	23.52	-0.21	-0.88	23.73	23.88	23.44	1277890
1783633200	23.73	-0.34	-1.41	23.7	24.05	23.68	1068898
1783546800	24.07	-0.33	-1.35	24.01	24.38	23.74	1443733
1783460400	24.4	0.42	1.75	24.1	24.41	23.99	1118528
1783374000	23.98	0.21	0.88	23.56	24.2	23.48	858143
1783114800	23.77	1.29	5.74	22.51	24.2	22.51	1063770
1783028400	22.48	0.32	1.44	21.9	22.59	21.82	451471
1782855600	22.16	-0.12	-0.54	21.26	22.21	21.26	295676
1782769200	22.28	-0.07	-0.31	22.34	22.6	22.14	759585
1782510000	22.35	-0.38	-1.67	22.53	22.94	22.19	1653424
1782423600	22.73	0.23	1.02	22.58	22.87	22.46	881122
1782337200	22.5	0.71	3.26	21.65	22.62	21.65	1756218
1782250800	21.79	0.39	1.82	21.11	21.86	21.11	1081312
1782164400	21.4	0.09	0.42	21.22	21.55	21.22	661928
1781905200	21.31	-0.1	-0.47	21.32	21.53	21.27	225999
1781818800	21.41	0.09	0.42	21.14	21.52	21.06	329436
1781732400	21.32	-0.4	-1.84	21.37	21.83	21.25	854670
1781646000	21.72	0.04	0.18	21.45	21.73	21.37	392614
1781559600	21.68	0	0.00	21.44	21.8	21.44	225906
1781300400	21.68	0.08	0.37	21.46	21.75	21.46	208896
1781214000	21.6	-0.28	-1.28	21.9	22.06	21.6	333878
1781127600	21.88	0.3	1.39	21.62	21.89	21.29	1344024
1781041200	21.58	0.51	2.42	21.1	21.61	21	573786
1780954800	21.07	-0.26	-1.22	21.21	21.55	21.06	600701
1780695600	21.33	-0.19	-0.88	21.28	21.66	21.2	2174721
1780609200	21.52	0.53	2.53	20.91	21.55	20.91	395215
1780522800	20.99	0.58	2.84	20.41	20.99	20.41	665096
1780436400	20.41	-0.29	-1.40	20.74	20.74	20.27	1039820
1780350000	20.7	0.4	1.97	20.2	20.7	20.2	1197438
1780090800	20.3	-0.29	-1.41	20.54	20.62	20.24	2268376
1780004400	20.59	-0.31	-1.48	20.71	20.93	20.46	1658312
1779918000	20.9	-0.38	-1.79	21.03	21.41	20.89	1423862
1779831600	21.28	-0.06	-0.28	21.01	21.56	21.01	1005530
1779745200	21.34	-0.01	-0.05	21.1	21.52	21.1	306883
1779486000	21.35	-0.11	-0.51	21.39	21.6	21.23	975823
1779399600	21.46	-0.24	-1.11	21.6	21.7	21.4	556773
1779313200	21.7	-0.13	-0.60	21.87	22.05	21.66	573025
1779226800	21.83	-0.3	-1.36	22.05	22.39	21.83	726204
1778881200	22.13	0.1	0.45	22.09	22.19	21.25	812413
1778794800	22.03	0.52	2.42	21.76	22.08	21.55	391591
1778708400	21.51	-0.08	-0.37	21.59	21.7	21.14	770223
1778622000	21.59	-0.14	-0.64	21.36	21.96	21.36	394354
1778535600	21.73	-0.09	-0.41	21.57	21.75	21.46	1323859
1778276400	21.82	-0.06	-0.27	21.58	22.03	21.58	352566
1778190000	21.88	0.27	1.25	21.33	21.96	21.33	610547
1778103600	21.61	-0.06	-0.28	21.11	21.93	21.11	1534540
1778017200	21.67	-0.4	-1.81	21.96	22.12	21.45	1560122
1777930800	22.07	-0.41	-1.82	22.53	22.53	21.98	445793
1777671600	22.48	-0.67	-2.89	22.87	23.3	22.45	462151
1777585200	23.15	-0.16	-0.69	23.23	23.5	22.81	925987
1777498800	23.31	0.11	0.47	23.11	23.4	23.06	607327
1777412400	23.2	0.26	1.13	22.96	23.22	22.77	494184
1777326000	22.94	-0.36	-1.55	23.2	23.47	22.92	1204393
1777066800	23.3	0.05	0.22	23.24	23.34	23.02	1838429
1776980400	23.25	0.31	1.35	22.95	23.47	22.82	1317688
1776894000	22.94	0.09	0.39	23.14	23.19	22.57	812926
1776807600	22.85	0.08	0.35	22.44	23.01	22.44	2343177
1776721200	22.77	0.17	0.75	22.26	23.08	22.26	1138840
1776462000	22.6	-0.05	-0.22	22.42	22.68	22.06	1418905
1776375600	22.65	0.07	0.31	22.54	23.03	22.54	1613281
1776289200	22.58	0.13	0.58	22.46	22.88	22.05	1234512
1776202800	22.45	0.01	0.04	22.36	22.68	21.74	3836718
1776116400	22.44	1.08	5.06	23.25	23.9	22.24	8478884