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	-7.65	-21.8259629101	35.05	35.79	27.21	135376	30.35971742	CS
4	-2.1	-7.1186440678	29.5	38.68	27.21	130643	32.07125321	CS
12	8.8	47.311827957	18.6	38.68	17.8	92544	27.88337525	CS
26	13.93	103.414996288	13.47	38.68	12.73	63209	24.43217633	CS
52	15	120.967741935	12.4	38.68	11.8	40996	21.73736718	CS
156	20.8	315.151515152	6.6	38.68	6.18	18367	18.75210761	CS
260	16.4	149.090909091	11	38.68	5.15	16301	15.44306021	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1774647600	18.34	-0.26	-1.40	18.46	18.75	17.8	40958
1774561200	18.6	-0.48	-2.52	19.04	19.06	18.23	108752
1774474800	19.08	-0.02	-0.10	18.81	19.87	18.5	207166
1774388400	19.1	-0.41	-2.10	19.58	19.79	19	12795
1774302000	19.51	0.19	0.98	19.39	20	19.1	11700
1774042800	19.32	-0.67	-3.35	19.99	20.27	18.85	31827
1773956400	19.99	-0.9	-4.31	21.99	21.99	19.61	43814
1773870000	20.89	0.9	4.50	20.22	21.36	20.22	172669
1773783600	19.99	0.55	2.83	19.54	20.33	19.51	18517
1773697200	19.44	0.6	3.18	18.6	19.58	18.59	19135
1773438000	18.84	0.52	2.84	18.52	19.6	18.5	34010
1773351600	18.32	-2.12	-10.37	20.4	20.4	18.3	48230
1773265200	20.44	-0.01	-0.05	20.4	20.6	19.9	64541
1773178800	20.45	1.05	5.41	19.74	20.75	19.4	32587
1773092400	19.4	-0.05	-0.26	19.49	19.49	18.4	28362