Sims Ltd (PK)【SMSMY】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	-0.65	-3.37662337662	19.25	21.35	18.377	3934	19.62875961	DR
4	2.6	16.25	16	21.35	15.11	2679	18.02897416	DR
12	6.1	48.8	12.5	21.35	12.22	6923	14.73716259	DR
26	7.02	60.621761658	11.58	21.35	11.317	5906	13.93237537	DR
52	8.51	84.3409316155	10.09	21.35	8.16	4216	13.15573255	DR
156	8.23	79.3635486982	10.37	21.35	6.34	2493	11.5356875	DR
260	6.1	48.8	12.5	21.35	6.34	2228	11.33446218	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	19.5	-0.4	-2.01	20	20	19.5	621
1780608540	19.9	-0.2	-1.00	21.35	21.35	19.825	7116
1780522140	20.1	1.72	9.38	20	20.14	19.5	6341
1780435740	18.377	-1.12	-5.76	18.377	18.377	18.377	3667
1780349340	19.5	0.67	3.56	19.25	19.5	19.25	1927
1780090080	18.83	0.87	4.84	18.75	19.25	18.2	3901
1780003320	17.96	0.51	2.92	18.25	18.5	17.96	2649
1779917340	17.45	-0.03	-0.14	17.5	17.75	17.45	1980
1779830940	17.475	1.45	9.05	17	17.475	16.75	3209
1779484920	16.024999	-0.58	-3.46	16.5	16.5	15.6	3797
1779398880	16.6	0.79	5.00	15.11	16.6	15.11	4072
1779312300	15.81	0.37	2.41	16	16	15.81	428
1779225660	15.4376	-0.66	-4.11	15.41	15.4376	15.41	320
1779139740	16.0985	0.34	2.15	16.0985	16.0985	16.0985	780
1778880300	15.76	0	0.00	15.76	15.76	15.76	0
1778793900	15.76	0.19	1.19	16	16	15.6712	912
1778707380	15.575	-0.48	-2.96	15.575	15.575	15.575	320
1778621340	16.05	-0.09	-0.56	16.329999	16.329999	16	2902
1778534940	16.14	0.73	4.75	16	16.14	16	3271
1778275200	15.4075	1.22	8.58	14.5	15.71	14.5	2465
1778188800	14.19	0	0.00	14.19	14.19	14.19	0
1778102400	14.19	0	0.00	14.19	14.19	14.19	0
1778016000	14.19	-0.77	-5.15	14.125	14.9	14.125	1156
1777930140	14.96	-0.09	-0.60	15.35	15.35	14.96	1826
1777671000	15.05	0.56	3.83	15.2745	15.3	14.5	3154
1777584540	14.495	0.14	0.99	13.66	14.5284	13.66	623
1777498140	14.3525	0.82	6.08	14.3525	14.3525	14.3525	1579
1777411800	13.53	-0.95	-6.57	14.5804	14.5804	13.53	534
1777325400	14.482	0.48	3.46	14	15.5175	14	980
1777066140	13.998	0	0.00	13.998	13.998	13.998	0
1776979740	13.998	-0.69	-4.71	14	14	13.8	13065
1776893280	14.69	-0.64	-4.15	14.83	15.415	14.688	10490
1776806940	15.3256	1.32	9.39	14.41	15.3256	14.41	459
1776720540	14.01	-0.27	-1.92	14.01	14.01	14.01	542
1776461340	14.2837	0	0.00	14.2837	14.2837	14.2837	0
1776374940	14.2837	0.29	2.11	14.6	14.6	14.28	20356
1776288540	13.989	0	0.00	13.989	13.989	13.989	0
1776202140	13.989	-0.31	-2.14	14.265	14.292	13.989	2297
1776115740	14.2944	0	0.00	14.2944	14.2944	14.2944	0
1775856540	14.2944	0	0.00	14.2944	14.2944	14.2944	0
1775770140	14.2944	0.54	3.96	14.295	14.295	14.1	1704
1775683500	13.75	0.87	6.75	14.19	14.19	13.5	2756
1775597340	12.88	0	0.00	12.88	12.88	12.88	0
1775510940	12.88	0.35	2.75	12.78	12.88	12.78	358
1775164920	12.535	-0.48	-3.65	12.7	12.7	12.516	1145
1775078400	13.01	0.79	6.46	12.45	13.01	12.45	25337
1774992540	12.22	-1.15	-8.60	12.4	12.4	12.22	2643
1774906080	13.37	-0.02	-0.11	12.24	13.37	12.24	2843
1774646940	13.385	-0.34	-2.44	13.4112	13.4112	13.385	532
1774560480	13.72	-1.29	-8.59	14.11	14.15	13.72	11749
1774473900	15.01	0.43	2.95	14.71	15.01	14.71	408
1774387560	14.58	-0.67	-4.39	15.15	15.15	14.58	15714
1774300800	15.2499	1.01	7.13	14.5	15.2499	14.5	74346
1774041960	14.235	-0.9	-5.92	14.47	14.47	14.235	1309
1773955740	15.13	0.87	6.10	13.85	15.13	13.85	2561
1773869340	14.26	0.68	5.01	14.05	14.26	14.05	1330
1773782700	13.58	-0.57	-4.03	13.6	13.6	13.11	86223
1773696120	14.15	1.14	8.76	12.5	14.15	12.5	533
1773437340	13.01	0.28	2.20	12.99	13.032	12.99	2822
1773350400	12.73	-0.36	-2.76	13	13	12.73	621
1773264540	13.0917	-0.86	-6.15	13.15	14.25	13.0917	1152
1773178080	13.95	1.23	9.67	13.95	13.95	13.95	1500
1773091740	12.72	-0.74	-5.50	12.2	12.72	11.79	9668