Sachem Capital Corporation【SACH-A】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	20.5	-0.26	-1.25	20.7	20.7	20.18	16272
1780612200	20.76	-0.02	-0.10	20.79	20.79	20.483	7969
1780525800	20.78	-0.01	-0.05	20.83	20.83	20.6001	3485
1780439400	20.791	0.16	0.78	20.63	20.825	20.63	1972
1780353000	20.6301	-0.12	-0.58	20.75	20.805	20.6301	5483
1780093800	20.75	-0.05	-0.24	20.63	20.82	20.53	4265
1780007400	20.8	-0.06	-0.29	20.72	20.875	20.525	9882
1779921000	20.86	-0.33	-1.56	20.95	20.95	20.748	9233
1779834600	21.19	0.01	0.05	20.91	21.4	20.7401	11061
1779489000	21.18	0.11	0.52	20.8	21.31	20.8	8492
1779402600	21.07	0.32	1.54	20.62	21.07	20.4	9351
1779316200	20.75	0.39	1.92	20.12	20.85	20.12	10451
1779229800	20.36	0.67	3.40	19.7	20.52	19.555	26500
1779143400	19.69	1.74	9.69	18.9	20	18.58	31856
1778884200	17.95	-0.34	-1.83	18.2	18.4	17.95	4607
1778797800	18.285	-0.17	-0.92	18.2	18.425	18.2	4921
1778711400	18.455	-0.03	-0.14	18.02	18.6499	18.02	1646
1778625000	18.48	0.38	2.10	18.02	18.48	18.02	3369
1778538600	18.1	0.1	0.53	18.01	18.11	17.985	1802
1778279400	18.005	0.02	0.14	17.96	18.0424	17.96	5633
1778193000	17.98	0	0.00	17.96	18.07	17.96	3556
1778106600	17.98	-0.27	-1.48	18.1	18.1	17.96	3471
1778020200	18.25	0.29	1.61	18.1	18.275	18.1	5215
1777933800	17.96	0.14	0.76	17.85	18.05	17.85	3176
1777674600	17.825	-0.16	-0.86	18.19	18.19	17.655	5811
1777588200	17.98	0.23	1.30	17.36	17.98	17.36	1432
1777501800	17.7499	0.03	0.17	17.45	18.0033	17.3001	2216
1777415400	17.72	-0.08	-0.45	17.6	17.7247	17.3691	1966
1777329000	17.8	-0.1	-0.56	17.9	18.03	17.8	4062
1777069800	17.9	0.05	0.28	17.85	17.9	17.6	4900
1776983400	17.8501	0	0.00	17.91	17.91	17.85	2622
1776897000	17.85	-0.25	-1.38	18.05	18.05	17.85	736
1776810600	18.1001	0.23	1.26	18.09	18.11	17.88	4691
1776724200	17.875	-0.38	-2.05	18.2	18.2	17.6233	1741
1776465000	18.25	0	0.00	18.25	18.25	17.65	854
1776378600	18.2499	0.3	1.67	18	18.2499	17.88	1547
1776292200	17.9502	0.35	1.99	17.5	17.9502	17.5	4834
1776205800	17.6	-0.15	-0.85	17.45	17.95	17.3	5933
1776119400	17.75	-0.08	-0.42	17.84	17.87	17.23	5601
1775860200	17.825	0.19	1.05	17.89	17.98	17.59	1259
1775773800	17.6397	-0.11	-0.62	17.8	17.8	17.2802	1634
1775687400	17.75	0.1	0.57	17.41	17.765	17.29	5496
1775601000	17.65	0.61	3.58	17.03	18.22	17.03	7147
1775514600	17.04	-0.21	-1.22	17.48	17.85	17.04	8137
1775169000	17.25	-0.65	-3.63	17.92	18	17.25	12331
1775082600	17.9	0.4	2.29	17.45	17.9	17.43	1898
1774996200	17.5	-0.05	-0.28	17.75	17.75	17.4201	7867
1774909800	17.55	0.1	0.57	17.02	17.75	17.02	6060
1774650600	17.45	0.43	2.50	18	18	16.7501	3987
1774564200	17.025	0.11	0.68	16.9	17.2443	16.5025	3831
1774477800	16.91	-0.12	-0.68	16.9	17.1	16.9	2128
1774391400	17.025	0.13	0.74	16.95	17.2	16.715	5409
1774305000	16.9	0.02	0.15	16.87	17.02	16.5	2418
1774045800	16.875	-0.13	-0.74	16.6	16.875	16.5	2655
1773959400	17	0	0.00	17	17	16.78	422
1773873000	17	0.4	2.41	16.62	17.2499	16.62	3288
1773786600	16.6	-0.33	-1.92	16.92	16.92	16.1	11654
1773700200	16.925	-1.45	-7.87	17.78	17.78	16.6	15512
1773441000	18.37	-0.03	-0.16	18.4	18.4	18.34	2992
1773354600	18.4	-0.04	-0.19	18.6	18.6	18.4	1762
1773268200	18.435	-0.24	-1.26	18.42	18.7005	18.42	1278
1773181800	18.67	0.22	1.19	18.28	18.7399	18.28	1505
1773095400	18.4509	-0.09	-0.47	18.44	18.71	18.3	6221