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	1.33	6.48780487805	20.5	22.57	20.5	3647	21.59613465	CS
4	1.58	7.8024691358	20.25	22.57	20.25	3172	20.99691694	CS
12	1.98	9.97481108312	19.85	22.57	19.25	2157	20.55233287	CS
26	4.6	26.6976204295	17.23	22.57	17.15	2692	19.17203814	CS
52	7.83	55.9285714286	14	22.57	13.97	3248	17.24351189	CS
156	10.43	91.4912280702	11.4	22.57	10.11	3612	13.66696124	CS
260	6.93	46.5100671141	14.9	22.57	10.11	3263	13.77622557	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
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
1774041960	19.64	-0.11	-0.56	19.51	19.75	19.51	450
1773955740	19.75	-0.1	-0.50	19.675	19.75	19.675	200
1773869340	19.85	0	0.00	19.85	19.85	19.75	401
1773782700	19.85	-0.25	-1.24	19.85	20	19.85	3200
1773696540	20.1	0	0.00	20.1	20.1	20.1	0
1773437340	20.1	-0.05	-0.25	20.1	20.1	20.1	100
1773350400	20.15	-0.1	-0.49	20.1	20.15	20.1	600
1773264540	20.25	0	0.00	20.25	20.25	20.25	493
1773178080	20.25	0	0.00	20.1	20.25	20.1	200
1773091740	20.25	0	0.00	20.12	20.25	19.85	1593