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	0.1101	0.448107448107	24.57	25	24.57	705	24.72001687	CS
4	-0.2199	-0.88313253012	24.9	25.26	24.39	2367	24.68556461	CS
12	0.1301	0.529938900204	24.55	25.26	24.17	3291	24.74000919	CS
26	0.1801	0.735102040816	24.5	25.26	24.05	3061	24.57199806	CS
52	2.2201	9.88468388246	22.46	25.26	21.75	4551	23.96182851	CS
156	3.8001	18.1997126437	20.88	25.26	19	5647	22.25692384	CS
260	-0.2199	-0.88313253012	24.9	27.29	18.82	5230	22.3685688	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
1783463400	24.6801	-0.04	-0.16	24.72	24.72	24.68	376
1783377000	24.72	-0.07	-0.28	24.72	24.72	24.7	997
1783031400	24.79	0.09	0.36	24.65	24.8	24.65	489
1782945000	24.7	0.02	0.08	24.57	25	24.57	959
1782858600	24.68	0.09	0.35	24.5	24.68	24.5	544
1782772200	24.595	-0.06	-0.22	24.7	24.7	24.5	14967
1782513000	24.65	0	0.00	24.65	24.69	24.65	380
1782426600	24.65	-0.03	-0.12	24.65	24.69	24.54	3827
1782340200	24.68	0.06	0.24	24.68	24.69	24.65	240
1782253800	24.62	-0.05	-0.20	24.65	24.65	24.62	255
1782167400	24.67	0.13	0.53	24.65	24.69	24.65	795
1781821800	24.54	-0.11	-0.45	24.65	24.65	24.54	6131
1781735400	24.65	-0.05	-0.18	24.65	24.675	24.65	497
1781649000	24.695	-0.03	-0.12	24.6	24.72	24.39	3646
1781562600	24.72489	-0.27	-1.06	24.7	24.96	24.62	982
1781303400	24.9899	0	0.02	25.26	25.26	24.95	3704
1781217000	24.985	-0	-0.02	24.9	24.99	24.9	2190
1781130600	24.9899	0	0.00	24.9	24.99	24.9	1628
1781044200	24.9899	0.11	0.44	24.902	24.9899	24.902	651
1780957800	24.88	-0.1	-0.39	24.91	24.93	24.88	6217
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