Stack Capital Group Inc【STCK】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	-2.15	-9.53014184397	22.56	22.72	19.85	127878	21.37947927	CS
4	-14.64	-41.7689015692	35.05	35.79	19.85	184505	25.64297684	CS
12	-0.38	-1.8278018278	20.79	38.68	19.85	126698	27.56472264	CS
26	4.67	29.6696315121	15.74	38.68	15.28	79583	25.31308521	CS
52	7.21	54.6212121212	13.2	38.68	11.8	51447	22.69503409	CS
156	13.66	202.37037037	6.75	38.68	6.18	22239	19.89084165	CS
260	9.31	83.8738738739	11.1	38.68	5.15	18143	16.7897418	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
1782510000	20.43	-1.09	-5.07	21.51	21.51	20.43	63870
1782423600	21.52	0.35	1.65	21.01	22	21	192323
1782337200	21.17	-0.48	-2.22	21.56	21.59	20.66	140838
1782250800	21.65	0.02	0.09	21.56	22	21.4	120228
1782164400	21.63	-1.04	-4.59	22.56	22.72	21.63	122131
1781905200	22.67	0.08	0.35	22.39	22.74	22.05	90878
1781818800	22.59	-0.9	-3.83	23.17	23.5	22.36	223615
1781732400	23.49	-0.33	-1.39	23.73	24.01	22.71	227868
1781646000	23.82	-0.9	-3.64	24.37	24.92	23.79	145281
1781559600	24.72	-0.17	-0.68	25.61	25.62	23.05	346657
1781300400	24.89	-4.49	-15.28	31.52	31.52	23.5	559715
1781214000	29.38	2.57	9.59	27.26	30.26	27.26	317734
1781127600	26.81	-0.87	-3.14	27.68	28.8	26.8	121595
1781041200	27.68	0.28	1.02	27.99	29.62	27.5	198364
1780954800	27.4	-1.69	-5.81	29.2	30.08	27.21	142128
1780695600	29.09	-0.8	-2.68	29.96	30.61	28.63	103675
1780609200	29.89	0.54	1.84	29	30.7	28.61	106373
1780522800	29.35	-1.75	-5.63	31.18	31.18	29.16	181520
1780436400	31.1	-0.93	-2.90	32	32.259999	30.98	120073
1780350000	32.03	-1.17	-3.52	35.05	35.79	31.3	165241
1780090800	33.2	-2.06	-5.84	35.26	35.5	31.81	188100
1780004400	35.26	-1.14	-3.13	37.33	38.68	34.75	231834
1779918000	36.4	0.62	1.73	36.06	36.56	34.8	122203
1779831600	35.78	1.29	3.74	35.2	36.59	35.2	144549
1779745200	34.49	0.01	0.03	35.76	35.77	33.75	110845
1779486000	34.48	2.35	7.31	32.619999	34.55	32.4	117348
1779399600	32.13	1.27	4.12	31.97	32.14	30.55	101518
1779313200	30.86	0.16	0.52	31.5	31.7	30.5	205467
1779226800	30.7	-0.4	-1.29	31.41	32.619999	30.7	127273
1778881200	31.1	0.71	2.34	30.63	31.14	29.69	126762
1778794800	30.39	1.15	3.93	29.65	30.5	29.15	82260
1778708400	29.24	0.35	1.21	29.02	29.52	28.25	79757
1778622000	28.89	-0.23	-0.79	29.63	29.63	28.48	44111
1778535600	29.12	0.15	0.52	29.5	30.11	29	123313
1778276400	28.97	1.3	4.70	27.29	29.15	27.29	54964
1778190000	27.67	-0.14	-0.50	27.9	28.04	26.65	83238
1778103600	27.81	1.53	5.82	26.54	28	26.49	39418
1778017200	26.28	0.63	2.46	25.82	27.12	25.82	53995
1777930800	25.65	-1.11	-4.15	26.85	26.85	25.65	42049
1777671600	26.76	0.02	0.07	26.88	27.49	26.35	30291
1777585200	26.74	-0.15	-0.56	26.9	27.91	26.18	45619
1777498800	26.89	-0.48	-1.75	27.5	28.76	26.38	56637
1777412400	27.37	-1.15	-4.03	28.81	28.81	27.22	62228
1777326000	28.52	-0.58	-1.99	29.26	29.26	28.1	35480
1777066800	29.1	-0.26	-0.89	29.94	29.94	28.71	90810
1776980400	29.36	1.04	3.67	28.73	29.79	28.53	128201
1776894000	28.32	0.12	0.43	28.86	29.2	28.16	97009
1776807600	28.2	0.41	1.48	27.69	28.5	27.27	55810
1776721200	27.79	1.32	4.99	26.79	27.84	26.44	73186
1776462000	26.47	0.16	0.61	26.58	26.82	26.15	59022
1776375600	26.31	0.59	2.29	25.93	26.31	25.2	61778
1776289200	25.72	-0.32	-1.23	26.5	26.54	25.39	48771
1776202800	26.04	0.35	1.36	26.95	27.23	25.69	101029
1776116400	25.69	0.69	2.76	25	28	24.96	167853
1775857200	25	-0.19	-0.75	25.49	26.42	24.5	112093
1775770800	25.19	0.05	0.20	26	26.24	25	85010
1775684400	25.14	1.45	6.12	29.5	29.5	25.1	182905
1775598000	23.69	3.19	15.56	20.99	23.74	20.99	178262
1775511600	20.5	-0.08	-0.39	20.79	20.83	20.2	34061
1775166000	20.58	0.33	1.63	20.59	21	19.98	46022
1775079600	20.25	0.85	4.38	19.27	20.25	19.27	49115
1774993200	19.4	1.3	7.18	18.72	20	18.6	90973
1774906800	18.1	-0.24	-1.31	18.6	19.48	18.1	52181