Surge Energy Inc【SGY】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	-0.61	-5.97453476983	10.21	10.48	9.28	865839	9.77124467	CS
4	-0.28	-2.83400809717	9.88	10.65	9.25	826710	9.91983495	CS
12	0.9	10.3448275862	8.7	10.65	8.07	973491	9.49902754	CS
26	3.07	47.0137825421	6.53	10.65	6.44	921387	8.61182825	CS
52	2.93	43.928035982	6.67	10.65	6.01	750714	7.95848308	CS
156	2.43	33.8912133891	7.17	10.65	4.37	591720	7.23463086	CS
260	8.95	1376.92307692	0.65	13.68	0.395	674807	7.26844231	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
1781905200	9.6	0.14	1.48	9.48	9.6199999	9.43	377267
1781818800	9.46	-0.25	-2.57	9.63	9.63	9.28	708075
1781732400	9.71	0.02	0.21	9.72	10.05	9.69	782222
1781646000	9.69	-0.17	-1.72	9.71	9.75	9.52	1268621
1781559600	9.86	-0.31	-3.05	9.73	9.94	9.6	821923
1781300400	10.17	-0.2	-1.93	10.21	10.48	10.09	748354
1781214000	10.37	0.2	1.97	10.28	10.62	10.22	1018572
1781127600	10.17	0.22	2.21	10.06	10.33	10.06	430972
1781041200	9.95	-0.51	-4.88	10.37	10.4	9.77	789527
1780954800	10.46	0.39	3.87	10.14	10.55	10.14	713776
1780695600	10.07	-0.44	-4.19	10.42	10.43	10.05	508825
1780609200	10.51	0.1	0.96	10.25	10.61	10	724466
1780522800	10.41	0.06	0.58	10.57	10.65	10.3	735780
1780436400	10.35	0.33	3.29	10.19	10.62	10.19	1086845
1780350000	10.02	0.61	6.48	9.6	10.1	9.6	1887103
1780090800	9.41	0	0.00	9.2899999	9.5399999	9.26	959293
1780004400	9.41	0.12	1.29	9.4	9.47	9.28	663631
1779918000	9.2899999	-0.31	-3.23	9.38	9.45	9.25	869765
1779831600	9.6	0.09	0.95	9.6199999	9.74	9.55	597024
1779745200	9.51	-0.48	-4.80	9.76	9.84	9.45	777034
1779486000	9.99	0.04	0.40	9.88	10.07	9.85	442384
1779399600	9.95	-0.17	-1.68	10.21	10.35	9.8699999	670022
1779313200	10.12	-0.19	-1.84	10.3	10.45	10.07	1007280
1779226800	10.31	0.16	1.58	10.25	10.35	10.13	789461
1778881200	10.15	0.2	2.01	10.02	10.15	9.96	951362
1778794800	9.95	0.06	0.61	9.8699999	10.05	9.83	631739
1778708400	9.89	-0.07	-0.70	9.96	10.08	9.84	822499
1778622000	9.96	0.2	2.05	9.8699999	9.96	9.76	620706
1778535600	9.76	0.06	0.62	9.85	9.93	9.66	854584
1778276400	9.7	0.05	0.52	9.6199999	9.81	9.59	678141
1778190000	9.65	-0.02	-0.21	9.2	9.65	9.2	1411747
1778103600	9.67	-0.41	-4.07	9.7	9.7899999	9.59	1008216
1778017200	10.08	0.02	0.20	9.9	10.14	9.89	596428
1777930800	10.06	0.15	1.51	9.92	10.13	9.86	630852
1777671600	9.91	-0.1	-1.00	10	10.03	9.72	669703
1777585200	10.01	-0.11	-1.09	10.08	10.09	9.91	736890
1777498800	10.12	0.3	3.05	9.99	10.17	9.8699999	1134328
1777412400	9.82	0.16	1.66	9.8	9.94	9.76	1081154
1777326000	9.66	0.2	2.11	9.46	9.72	9.46	717546
1777066800	9.46	0.08	0.85	9.31	9.47	9.25	1172437
1776980400	9.38	0.24	2.63	9.15	9.4	9.15	1195339
1776894000	9.14	0.25	2.81	9	9.19	8.99	811142
1776807600	8.89	0.19	2.18	8.74	8.91	8.7	872343
1776721200	8.7	0.37	4.44	8.49	8.76	8.43	924073
1776462000	8.33	-0.52	-5.88	8.49	8.49	8.07	1940351
1776375600	8.85	0.05	0.57	8.85	8.97	8.8	1229328
1776289200	8.8	-0.18	-2.00	8.9	9.03	8.8	987439
1776202800	8.98	-0.1	-1.10	9	9.07	8.7899999	704996
1776116400	9.08	0.12	1.34	9.19	9.31	9.06	752817
1775857200	8.96	0.39	4.55	8.6199999	8.99	8.57	1328395
1775770800	8.57	-0.15	-1.72	8.83	8.93	8.43	1316652
1775684400	8.72	-0.58	-6.24	8.61	8.74	8.34	2304410
1775598000	9.3	0.18	1.97	9.16	9.44	9.15	1288456
1775511600	9.1199999	0.08	0.88	9.02	9.19	8.98	873686
1775166000	9.0399999	0.3	3.43	9.11	9.44	8.99	1470797
1775079600	8.74	-0.66	-7.02	9.2	9.3699999	8.71	1479924
1774993200	9.4	0.02	0.21	9.38	9.7	9.18	1506661
1774906800	9.38	0.44	4.92	9.09	9.48	9.09	1581555
1774647600	8.94	0.24	2.76	8.7	8.94	8.7	1174853
1774561200	8.7	0.03	0.35	8.71	8.8	8.64	944937
1774474800	8.67	-0.09	-1.03	8.61	8.74	8.5399999	663273
1774388400	8.76	0.13	1.51	8.64	8.93	8.63	695124
1774302000	8.63	-0.29	-3.25	8.65	8.74	8.46	976045