Stack Capital Group Inc (PK)【STCGF】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	-6.7015	-29.7579928952	22.52	22.52	15.07	41210	18.1658189	CS
4	-8.6815	-35.4346938776	24.5	27.973	15.07	31761	21.66220797	CS
12	0.8185	5.45666666667	15	27.973	12.9425	21687	20.45199323	CS
26	5.2685	49.9383886256	10.55	27.973	10.25	14213	19.22478602	CS
52	6.5285	70.2744886975	9.29	27.973	8.6392	9558	18.5643487	CS
156	10.9185	222.826530612	4.9	27.973	4.74	6292	17.54396242	CS
260	15.6856	11802.5583145	0.1329	27.973	0.1329	6021	17.39311077	CS

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
1781818140	15.8185	-0.62	-3.78	16.05	16.2305	15.8185	18638
1781731740	16.44	-0.8	-4.62	15.07	17.04	15.07	28491
1781645340	17.2366	-0.48	-2.68	15.1	17.79	15.1	22227
1781558940	17.712	-0.09	-0.49	17.9167	17.9167	15.41	39684
1781299740	17.8	-3.27	-15.54	22.33	22.33	16.9035	75901
1781213220	21.0742	1.57	8.07	22.52	22.52	19.531	39747
1781126940	19.5	-0.88	-4.32	20.5	20.58	19.5	8961
1781040540	20.38	0.82	4.19	20.033	20.85	18.86	22951
1780954140	19.56	-1.2	-5.78	21	22.03	19.56	15540
1780694940	20.761	-0.87	-4.02	23.5	24.96	20.62	15447
1780608540	21.63	0.42	1.99	21.01	21.902	20.81	16139
1780522140	21.2082	-1.23	-5.49	25.66	25.66	21	47014
1780435740	22.4404	-1.2	-5.07	22.2	23.61	22.2	16360
1780349340	23.64	-0.36	-1.50	25.92	25.92	22.5167	34736
1780090080	24	-1.44	-5.67	26	27	23.14	41319
1780003320	25.442	-0.91	-3.45	27.1	27.973	25.442	31625
1779917340	26.35	0.43	1.67	25.41	26.5	25.41	39172
1779830940	25.9172	1.12	4.50	26.5	27.1	25.67	45443
1779484920	24.8	1.7	7.36	25.38	25.67	23.6569	42927
1779398880	23.1	0.65	2.90	24.5	24.5	22.25	19780
1779312300	22.45	0	0.00	23.25	23.25	22.264	19352
1779225660	22.45	-0.54	-2.33	22.97	23.586	22.45	22343
1779139740	22.985	0.41	1.82	22.405	23.05	22.4	10441
1778880000	22.574	0.55	2.52	20	22.656	20	9152
1778793900	22.02	0.67	3.14	21.45	22.0515	21.05	19572
1778707380	21.35	0.7	3.39	21.4	22.33	20.835	12869
1778621340	20.65	-0.85	-3.94	21.8	21.8	20.61	6151
1778534940	21.498	0.42	1.98	20.9	21.89	20.9	27143
1778275200	21.08	0.83	4.10	20.05	21.08	20.0335	8547
1778188800	20.2491	-0.34	-1.66	20.5364	20.794	19.67	21922
1778102520	20.59	1.03	5.24	20.955	20.955	19.57	11852
1778016000	19.564	0.56	2.97	21.45	21.45	18.59	12852
1777930140	19	-0.98	-4.92	21.84	21.84	19	8274
1777671000	19.983	0.39	2.01	20.32	20.32	19.71	9472
1777584540	19.59	-0.16	-0.79	19.8302	20	19.27	12462
1777498140	19.746	-0.25	-1.27	20.1	20.14	19.33	9548
1777411800	20	-0.75	-3.61	20.493227	20.493227	19.89	21326
1777325400	20.75	-0.54	-2.54	21.35	21.58	20.65	17539
1777065780	21.2908	-0.2	-0.93	21.5	22.45	21.09	20994
1776979740	21.49	0.7	3.37	21.38	21.54	21.265	24245
1776893280	20.79	0.03	0.14	21.5	25.15	20.75	28554
1776806940	20.7614	0.47	2.32	21	21	20	17191
1776720540	20.29	1.16	6.06	20	20.635	19.6085	22271
1776460800	19.13	0.16	0.82	19.875	19.875	19	18360
1776374940	18.9745	0.21	1.14	19	19.15	18.5	19245
1776288360	18.76	-0.44	-2.29	19.3376	19.3994	18.5	10990
1776202140	19.2	0.45	2.40	22.66	22.66	19	24490
1776115740	18.75	0	0.00	18.84	19.7	18.477	33780
1775856000	18.75	-0.25	-1.32	22.64	22.64	17.75	21387
1775770140	19	0.5	2.70	18.75	19.57	18.24	16635
1775683500	18.5	1.5	8.82	17.64	22.5	17.1	23886
1775596800	17	1.72	11.26	15.5	17.37	15.2118	16297
1775510940	15.28	0.53	3.63	15.85	19.18	14.55	14581
1775164920	14.7453	0.25	1.69	16.68	16.68	14.590402	5461
1775078400	14.5	0.52	3.73	14.29	15.09	13.92	11683
1774992540	13.9784	0.24	1.74	13.5014	14.2	13.4659	9824
1774906080	13.74	0.61	4.67	14	14.03	13.2	13368
1774646940	13.1265	-0.36	-2.65	13.85	13.85	12.9425	13624
1774560480	13.4835	-0.37	-2.65	15	15	13.3	26713
1774473900	13.85	-0.4	-2.81	14.51	15	13.5009	35283
1774387560	14.25	0.29	2.08	15	15	14.095	11630
1774300800	13.96	0.16	1.16	15.49	15.49	13.93	3992
1774041960	13.8	-0.85	-5.80	15	15	13.8	8617
1773955740	14.65	-0.35	-2.33	15.3	15.3	14.34	5508