Sachem Capital Corp【SCCD】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	-0.002	-0.00800640512409	24.98	25.18	24.93	873	24.97224845	CS
4	0.253	1.02325581395	24.725	25.18	24.595	4874	24.80755993	CS
12	0.188	0.758370310609	24.79	25.18	24.17	4102	24.60648334	CS
26	0.628	2.57905544148	24.35	25.18	24	2850	24.51965895	CS
52	4.203	20.2310469314	20.775	25.18	20.5	4668	23.76860019	CS
156	4.008	19.113018598	20.97	25.18	19	5642	22.21555719	CS
260	0.078	0.313253012048	24.9	27.29	18.82	5304	22.35105054	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
1780698600	24.978	0.02	0.07	24.901	24.978	24.9	2017
1780612200	24.96	-0.02	-0.08	24.98	24.99	24.93	1077
1780525800	24.98	0	0.00	25.18	25.18	24.93	1551
1780439400	24.98	0.01	0.04	24.96	24.98	24.94	337
1780353000	24.97	-0.01	-0.04	24.9857	25	24.94	1228
1780093800	24.98	0.01	0.06	24.98	24.98	24.98	170
1780007400	24.9655	-0	-0.02	24.93	24.97	24.93	6105
1779921000	24.97	0.04	0.16	24.99	24.99	24.95	4224
1779834600	24.93	0.03	0.12	24.9	24.93	24.9	3427
1779489000	24.9	0.08	0.32	24.82	24.9	24.82	125
1779402600	24.82	-0.22	-0.88	25	25	24.8	7329
1779316200	25.04	0.24	0.97	25.14	25.14	25.04	562
1779229800	24.8001	0	0.00	24.85	24.8725	24.775	19021
1779143400	24.8	0.1	0.39	24.81	24.931	24.74	23914
1778884200	24.7034	0.05	0.22	24.67	24.74	24.66	419
1778797800	24.65	-0.13	-0.52	24.65	24.78	24.65	539
1778711400	24.78	0.08	0.32	24.7	24.78	24.65	3831
1778625000	24.7	0	0.00	24.675	24.7	24.65	768
1778538600	24.7	0.04	0.16	24.65	24.7125	24.605	6749
1778279400	24.66	-0.14	-0.56	24.725	24.725	24.595	11226
1778193000	24.8	0.07	0.30	24.65	24.8	24.62	4434
1778106600	24.725	0.01	0.02	24.65	24.8	24.65	4596
1778020200	24.72	0.04	0.16	24.63	24.72	24.63	1693
1777933800	24.68	0.01	0.03	24.63	24.68	24.63	1018
1777674600	24.6736	0.01	0.03	24.62	24.68	24.61	2903
1777588200	24.665	0	0.02	24.58	24.68	24.58	2448
1777501800	24.66	0.02	0.08	24.55	24.66	24.55	3505
1777415400	24.64	-0.01	-0.04	24.64	24.64	24.59	220
1777329000	24.6499	0.05	0.20	24.6	24.65	24.6	2438
1777069800	24.6	0	0.00	24.5	24.65	24.5	1670
1776983400	24.6	0.1	0.41	24.575	24.6	24.55	427
1776897000	24.5	0	0.00	24.5	24.51	24.5	4859
1776810600	24.5	0.04	0.16	24.2	24.55	24.17	7286
1776724200	24.46	-0.04	-0.16	24.46	24.46	24.46	145
1776465000	24.5	0	0.00	24.51	24.51	24.5	4142
1776378600	24.5	-0.05	-0.20	24.5	24.51	24.5	1631
1776292200	24.55	0	0.00	24.55	24.55	24.55	92
1776205800	24.55	0	0.00	24.45	24.55	24.45	1023
1776119400	24.55	0.05	0.20	24.55	24.55	24.55	203
1775860200	24.5001	0.05	0.20	24.5	24.5001	24.5	1650
1775773800	24.45	0.01	0.04	24.45	24.45	24.44	1061
1775687400	24.44	-0.01	-0.04	24.44	24.4585	24.43	6017
1775601000	24.45	-0.08	-0.31	24.45	24.525	24.45	4549
1775514600	24.525	0.13	0.51	24.525	24.59	24.45	135
1775169000	24.4	0	0.00	24.47	24.47	24.4	92
1775082600	24.4	0	0.00	24.58	24.58	24.4	48
1774996200	24.4	0	0.00	24.51	24.56	24.4	8150
1774909800	24.4	-0.04	-0.16	24.2	24.4472	24.2	36583
1774650600	24.44	0.04	0.16	24.6	24.6	24.39	13258
1774564200	24.4	-0.06	-0.25	24.47	24.47	24.395	6384
1774477800	24.46	0.04	0.16	24.45	24.46	24.4	8298
1774391400	24.42	0	0.00	24.45	24.45	24.42	46
1774305000	24.42	0.02	0.08	24.385	24.43	24.35	4536
1774045800	24.4	0	0.00	24.47	24.47	24.375	1312
1773959400	24.4	-0.03	-0.10	24.37	24.46	24.35	2099
1773873000	24.425	-0.01	-0.02	24.41	24.48	24.37	2269
1773786600	24.43	0.06	0.25	24.4195	24.44	24.4195	802
1773700200	24.3701	-0.33	-1.34	24.55	24.55	24.35	3134
1773441000	24.7	0	0.00	24.79	24.79	24.7	150
1773354600	24.7	0	0.00	24.675	24.7	24.65	488
1773268200	24.7	0.05	0.20	24.66	24.7	24.63	5460
1773181800	24.65	-0.06	-0.24	24.6001	24.75	24.6001	3580
1773095400	24.71	0.06	0.24	24.67	24.71	24.67	229
1772839800	24.65	0.05	0.20	24.65	24.6505	24.5	5027