Sigma Lithium Corporation【SGML】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	-2.95	-15.0587034201	19.59	19.6	16.4	50222	18.11628846	CS
4	-5.79	-25.8136424432	22.43	24.14	16.4	53923	19.91810765	CS
12	-3.37	-16.8415792104	20.01	33.28	16.4	73034	24.10331383	CS
26	-1.81	-9.81029810298	18.45	33.28	12.22	81870	20.50366034	CS
52	10.74	182.033898305	5.9	33.28	5.9	103025	14.0357925	CS
156	-31.4	-65.3621981682	48.04	55	5.85	47514	15.86806249	CS
260	6.39	62.3414634146	10.25	57.5	5.85	42712	19.54756607	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
1782510000	16.64	-0.62	-3.59	16.559999	17	16.399999	84693
1782423600	17.26	-0.31	-1.76	17.3	17.75	16.75	44320
1782337200	17.57	-0.37	-2.06	18.44	18.54	17.36	49170
1782250800	17.94	-0.82	-4.37	18.3	18.41	17.75	63344
1782164400	18.76	-0.53	-2.75	18.9	19.28	18.35	65421
1781905200	19.29	-0.12	-0.62	19.59	19.6	19.08	28854
1781818800	19.41	-1.4	-6.73	20.12	20.12	19.02	76929
1781732400	20.81	0.09	0.43	21.16	21.8	20.5	24838
1781646000	20.72	-0.79	-3.67	21.57	21.64	20.5	50710
1781559600	21.51	-0.98	-4.36	22.98	23	21.46	59836
1781300400	22.49	1.94	9.44	21.11	22.6	20.85	60790
1781214000	20.55	2.46	13.60	19	20.75	18.75	45721
1781127600	18.09	-1.52	-7.75	19.27	19.27	17.83	70982
1781041200	19.61	1.03	5.54	20.09	20.1	18.88	138725
1780954800	18.58	-0.01	-0.05	18.69	18.96	18.31	32198
1780695600	18.59	-1.8	-8.83	20.46	20.46	18.5	62508
1780609200	20.39	-0.82	-3.87	20.87	20.87	20.34	29315
1780522800	21.21	-1.53	-6.73	22.62	22.62	20.92	60396
1780436400	22.74	-0.07	-0.31	22.93	23.43	22.25	32970
1780350000	22.81	-0.57	-2.44	23.14	23.14	22	35004
1780090800	23.38	1.55	7.10	22.43	24.14	21.9	46425
1780004400	21.83	0.96	4.60	20.72	22.15	20.72	42237
1779918000	20.87	-0.26	-1.23	20.59	21.19	19.8	38331
1779831600	21.13	0.12	0.57	21.01	21.54	20.35	36174
1779745200	21.01	0.24	1.16	21.66	21.66	20.81	6662
1779486000	20.77	-0.59	-2.76	21.12	21.36	19.96	93659
1779399600	21.36	0.5	2.40	20.85	22	20.85	57875
1779313200	20.86	0.43	2.10	21.48	21.48	20.14	74690
1779226800	20.43	-2.85	-12.24	19.93	20.73	18.33	192951
1778881200	23.28	-1.13	-4.63	23.99	25	22.87	198772
1778794800	24.41	-1.34	-5.20	25.2	25.2	23.44	91552
1778708400	25.75	-2.96	-10.31	28.52	28.52	25.7	115148
1778622000	28.71	0.87	3.13	27.47	28.81	26.65	60700
1778535600	27.84	-2.05	-6.86	29.8	29.8	27.6	126469
1778276400	29.89	-2.51	-7.75	31.91	31.91	29.22	75497
1778190000	32.4	1.41	4.55	32.1	33.28	31.72	70759
1778103600	30.99	0.02	0.06	30.97	31.3	27.45	76370
1778017200	30.97	0.38	1.24	31.25	31.74	30.24	31877
1777930800	30.59	0.74	2.48	29.96	31.3	28.46	67168
1777671600	29.85	0.14	0.47	30.13	30.13	28.48	23366
1777585200	29.71	-0.47	-1.56	30.8	31.47	29.45	73427
1777498800	30.18	1.82	6.42	29.22	31	28.3	101802
1777412400	28.36	0.4	1.43	27.16	29.08	26.5	38254
1777326000	27.96	1.03	3.82	27.27	28.53	25.69	64125
1777066800	26.93	-0.64	-2.32	28.55	29	26.32	46025
1776980400	27.57	-1.88	-6.38	28.67	29	26.76	78937
1776894000	29.45	0.1	0.34	29.36	30	28.07	69576
1776807600	29.35	-0.25	-0.84	29.31	30.33	28.61	77545
1776721200	29.6	2.72	10.12	27.04	29.74	26.95	147226
1776462000	26.88	-1.11	-3.97	26.93	27.61	25.1	109964
1776375600	27.99	2.98	11.92	27	29.1	26.99	206038
1776289200	25.01	0.94	3.91	23.8	25.11	23.6	51894
1776202800	24.07	0.05	0.21	24.02	25.12	23.9	113276
1776116400	24.02	3.38	16.38	21.21	24.14	21.21	150306
1775857200	20.64	1.63	8.57	19.49	20.78	19.49	64780
1775770800	19.01	-1.03	-5.14	19.77	20.27	18.8	76999
1775684400	20.04	-0.35	-1.72	20.94	21	19.5	87082
1775598000	20.39	0.25	1.24	19.85	21.1	19.81	61481
1775511600	20.14	0.13	0.65	20.01	20.55	18.74	58500
1775166000	20.01	3.55	21.57	16.81	20.1	16.8	238666
1775079600	16.46	-0.6	-3.52	17.5	18.2	16.17	84932
1774993200	17.06	0.54	3.27	16.32	19.06	16	158896
1774906800	16.52	1.95	13.38	17.91	20.31	16.07	224736