Salem Media Group Inc (QX)【SALM】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	0.004142	0.438306878307	0.945	0.9693	0.9312	171905	0.95517968	CS
4	-0.012858	-1.33659043659	0.962	0.9693	0.9312	74737	0.95243391	CS
12	0.409142	75.767037037	0.54	0.9693	0.4	114053	0.88988156	CS
26	0.469142	97.7379166667	0.48	0.9693	0.36	70151	0.78049174	CS
52	0.099042	11.6506293377	0.8501	1.01	0.36	53155	0.77118929	CS
156	0.680142	252.840892193	0.269	2.09	0.151	59556	0.77263264	CS
260	0.680142	252.840892193	0.269	2.09	0.151	59556	0.77263264	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	0.949142	-0.000858	-0.09	0.95	0.9604	0.9461	182678
1781731740	0.95	0.00261	0.28	0.945	0.955103	0.945	62561
1781645340	0.94739	-0.017593	-1.82	0.946	0.9693	0.9312	284798
1781558940	0.964983	0.020983	2.22	0.94887	0.965	0.9441	388850
1781299740	0.944	-0.006	-0.63	0.9421	0.9571	0.9421	105123
1781213220	0.95	0.0035	0.37	0.945	0.95	0.945	18195
1781126940	0.9465	-0.001	-0.11	0.95	0.951705	0.9465	3316
1781040540	0.9475	0.00745	0.79	0.946	0.952708	0.939135	105652
1780954140	0.94005	-0.01375	-1.44	0.9501	0.9575	0.94	171914
1780694940	0.9538	-0.0042	-0.44	0.957	0.957	0.9505	6083
1780608540	0.958	0.006	0.63	0.9501	0.9604	0.9501	27686
1780522140	0.952	-0.001	-0.10	0.953	0.96	0.9411	25641
1780435740	0.953	0.001	0.11	0.95325	0.9583	0.953	4929
1780349340	0.952	0.0015	0.16	0.95	0.9594	0.95	25880
1780090080	0.9505	0.0005	0.05	0.9501	0.952305	0.95	23387
1780003320	0.95	-0.0094	-0.98	0.9594	0.9594	0.95	32566
1779917340	0.9594	0.0078	0.82	0.9505	0.9594	0.95	26690
1779830940	0.9516	0.0016	0.17	0.9502	0.967	0.9502	16373
1779484920	0.95	-0.005	-0.52	0.95	0.9595	0.95	22527
1779398880	0.955	-0.005	-0.52	0.962	0.962	0.95	67829
1779312300	0.96	0.01	1.05	0.96	0.96	0.95	156957
1779225660	0.95	-0.003	-0.31	0.953	0.969	0.95	100461
1779139740	0.953	0.001	0.11	0.9505	0.95545	0.945	50825
1778880000	0.952	0.0119	1.27	0.948	0.9535	0.948	544274
1778793900	0.9401	0.0001	0.01	0.94	0.955	0.921	1363688
1778707380	0.94	0.51588	121.64	0.9375	0.95	0.9175	2256990
1778621340	0.42412	0.0131	3.19	0.430645	0.44	0.4002	6802
1778534940	0.41102	-0.0169	-3.95	0.4398	0.45	0.4002	22750
1778275200	0.42792	0.02392	5.92	0.4	0.43	0.4	36502
1778188800	0.404	-0.031	-7.13	0.431	0.44	0.404	15485
1778102520	0.435	-0.0049	-1.11	0.404	0.435	0.404	1772
1778016000	0.4399	0.0359	8.89	0.44	0.44	0.404	7315
1777930140	0.404	-0.036	-8.18	0.404	0.404	0.404	1204
1777671000	0.44	0.018283	4.34	0.405	0.44	0.405	2796
1777584540	0.421717	0.006947	1.67	0.421717	0.421717	0.421717	693
1777498140	0.41477	-0.00863	-2.04	0.4399	0.4399	0.4045	10745
1777411800	0.4234	0.0233	5.82	0.4398	0.4399	0.421	8245
1777325400	0.4001	-0.0299	-6.95	0.4099999	0.4399	0.4001	20014
1777065780	0.43	0.01	2.38	0.42995	0.43495	0.4099999	88586
1776979740	0.42	0	0.00	0.4166	0.42	0.4099999	3552
1776893280	0.42	0	0.00	0.42	0.44	0.42	43284
1776806940	0.42	0.002654	0.64	0.43	0.44	0.42	10400
1776720540	0.417346	-0.032654	-7.26	0.4101	0.44	0.4099999	4563
1776460800	0.45	0.03	7.14	0.415	0.45	0.415	9275
1776374940	0.42	-0.020269	-4.60	0.44	0.44	0.42	3746
1776288360	0.440269	-0.009731	-2.16	0.478444	0.478444	0.4201	13078
1776202140	0.45	0	0.00	0.45	0.45	0.45	4504
1776115740	0.45	-0.00353	-0.78	0.45	0.45	0.45	15322
1775856000	0.45353	0.00253	0.56	0.456578	0.457046	0.4505	1812
1775770140	0.451	0.001	0.22	0.46	0.47093	0.451	30102
1775683500	0.45	0.01	2.27	0.476	0.476	0.44	20442
1775596800	0.44	0.01	2.33	0.4301	0.44	0.4301	1009
1775510940	0.43	0.0165	3.99	0.4099999	0.45	0.4	44586
1775164920	0.4135	0.0025001	0.61	0.4044	0.42	0.4	9094
1775078400	0.4109999	0.0002999	0.07	0.4099999	0.4488	0.40497	40347
1774992540	0.4107	-0.022738	-5.25	0.415	0.4431	0.4107	106014
1774906080	0.433438	-0.096562	-18.22	0.485	0.485	0.415	11925
1774646940	0.53	0.053	11.11	0.46747	0.53	0.4047	95203
1774560480	0.477	-0.0231	-4.62	0.54	0.54	0.4769	30705
1774473900	0.5001	-0.0203	-3.90	0.5	0.50309	0.5	7480
1774387560	0.5204	-0.00362	-0.69	0.52	0.5204	0.5135	9080
1774300800	0.52402	0.00402	0.77	0.5499	0.5499	0.5	41192
1774041960	0.52	-0.048	-8.45	0.546	0.546	0.5	32938
1773955740	0.5679999	0.003	0.53	0.56	0.5679999	0.54	18840