Summit Bank Group Inc (ID)【SBKO】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	0.35	1.61662817552	21.65	22.14	21.1	3155	22.01579748	CS
4	1.17	5.61689870379	20.83	22.57	20.5	3326	21.4359441	CS
12	2.6	13.4020618557	19.4	22.57	19.25	2372	20.79546693	CS
26	4.53	25.9301659989	17.47	22.57	17.47	2731	19.40992823	CS
52	7.81	55.0387596899	14.19	22.57	14.05	3306	17.36075838	CS
156	10.495	91.2212081704	11.505	22.57	10.11	3619	13.73681417	CS
260	7	46.6666666667	15	22.57	10.11	3284	13.81994973	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	22	-0.05	-0.23	22.06	22.06	22	2101
1781731740	22.05	-0.09	-0.41	22.1	22.1	22.05	3550
1781645340	22.14	0	0.00	22.14	22.14	22.14	0
1781558940	22.14	0.31	1.42	21.82	22.14	21.1	5045
1781299740	21.83	0	0.00	21.83	21.83	21.83	825
1781213220	21.83	0	0.00	21.65	21.83	21.65	3201
1781126940	21.83	0	0.00	21.83	21.83	21.83	0
1781040540	21.83	0.01	0.05	21.83	21.83	21.83	926
1780954140	21.82	0	0.00	21.82	21.82	21.82	0
1780694940	21.82	0.12	0.55	21.667	21.82	21.667	300
1780608540	21.7	0.2	0.93	21.75	21.75	21.7	400
1780522140	21.5	-1.07	-4.74	21.5	21.83	21.05	12740
1780435740	22.57	1.57	7.48	20.5	22.57	20.5	1146
1780349340	21	0	0.00	21.42	21.42	21	4669
1780089720	21	0	0.00	21	21	21	0
1780003320	21	0.15	0.72	21	21	21	395
1779917340	20.85	-0.02	-0.07	20.85	20.89	20.85	9959
1779830520	20.865	0	0.00	20.865	20.865	20.865	0
1779484920	20.865	0.01	0.07	20.85	20.925	20.85	1501
1779398880	20.85	0.1	0.48	20.83	20.85	20.57	1911
1779312300	20.75	0.25	1.22	20.56	20.75	20.56	1200
1779225660	20.5	-0.13	-0.63	20.35	20.5	20.35	2202
1779139740	20.63	-0.02	-0.10	20.55	20.63	20.29	4900
1778880000	20.65	-0.08	-0.37	20.75	20.75	20.51	4145
1778793900	20.726	-0.02	-0.12	20.75	20.75	20.726	356
1778707380	20.75	0.25	1.22	20.51	20.75	20.51	1423
1778621340	20.5	0	0.00	20.25	20.5	20.25	3501
1778534940	20.5	0.05	0.24	20.45	20.5	20.02	6635
1778275200	20.45	0	0.00	20.45	20.45	20.45	0
1778188800	20.45	0.1	0.49	20.35	20.45	20.2745	3398
1778102520	20.35	0.1	0.49	20.25	20.35	20.25	1800
1778016000	20.25	0.14	0.70	20.15	20.25	20.02	4000
1777930200	20.11	0	0.00	20.11	20.11	20.11	0
1777671000	20.11	0.01	0.05	20.23	20.5	20.02	4200
1777584540	20.1	0.09	0.45	20.01	20.1	20.01	1600
1777498140	20.01	0.28	1.42	19.75	20.05	19.75	8308
1777411800	19.73	0	0.00	19.73	19.73	19.73	0
1777325400	19.73	0	0.00	19.73	19.73	19.73	0
1777065780	19.73	0.01	0.05	19.7	19.73	19.544566	475
1776979740	19.72	0.02	0.10	19.72	19.72	19.72	100
1776893340	19.7	0	0.00	19.7	19.7	19.7	0
1776806940	19.7	0.1	0.51	19.7	19.7	19.7	500
1776720540	19.6	0	0.00	19.6	19.6	19.6	0
1776461340	19.6	0	0.00	19.6	19.6	19.6	0
1776374940	19.6	-0.04	-0.19	19.6	19.6	19.6	600
1776288360	19.6375	-0.01	-0.06	19.6375	19.6375	19.6375	200
1776202140	19.65	0	0.00	19.65	19.65	19.65	0
1776115740	19.65	0	0.00	19.65	19.65	19.65	0
1775856540	19.65	0	0.00	19.65	19.65	19.65	0
1775770140	19.65	0.15	0.77	19.65	19.65	19.65	100
1775683200	19.5	0	0.00	19.5	19.5	19.5	0
1775596800	19.5	0.05	0.26	19.5	19.5	19.5	1000
1775510940	19.45	0	0.00	19.256	19.45	19.256	625
1775164800	19.45	0	0.00	19.45	19.45	19.45	0
1775078400	19.45	0	0.00	19.45	19.45	19.45	300
1774992540	19.45	0	0.00	19.3255	19.45	19.25	2600
1774906080	19.45	0	0.00	19.45	19.45	19.45	102
1774646940	19.45	0	0.00	19.45	19.45	19.3	350
1774560480	19.45	-0.04	-0.21	19.4	19.45	19.35	800
1774473960	19.49	0	0.00	19.49	19.49	19.49	0
1774387560	19.49	-0.21	-1.07	19.55	19.55	19.49	800
1774300800	19.7	0.06	0.31	19.655	19.7	19.55	1400