Sachem Capital Corp【SCCE】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	-0.14	-0.698602794411	20.04	20.69	19.67	8093	20.11214111	CS
4	-0.25	-1.24069478908	20.15	20.69	19.67	9224	20.01469913	CS
12	-0.35	-1.72839506173	20.25	20.69	18.05	10742	19.66032527	CS
26	-1.78	-8.21033210332	21.68	22.69	18.05	8285	20.41459793	CS
52	-2.5	-11.1607142857	22.4	23.33	18.05	6414	20.90939816	CS
156	-4.7	-19.1056910569	24.6	24.9	18.05	7453	21.70177556	CS
260	-4.7	-19.1056910569	24.6	24.9	18.05	7453	21.70177556	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
1741390200	19.9	-0.09	-0.45	19.91	20.15	19.8912	3130
1741303800	19.99	-0.32	-1.58	20.16	20.37	19.8703	5522
1741217400	20.31	0.26	1.30	20.05	20.69	19.76	14939
1741131000	20.05	0.09	0.45	19.85	20.25	19.81	8957
1741044600	19.96	0.03	0.13	19.8	20.16	19.8	9285
1740785400	19.935	0.03	0.15	20.04	20.19	19.67	1762
1740699000	19.9052	0.05	0.23	20.2	20.2	19.83	5350
1740612600	19.86	0.02	0.10	19.85	20.36	19.85	8879
1740526200	19.84	-0.04	-0.20	19.71	20.39	19.67	7260
1740439800	19.88	-0.12	-0.60	19.8	20.68	19.8	17390
1740180600	20	0.05	0.23	19.83	20.3	19.83	18588
1740094200	19.955	-0.05	-0.23	20.2	20.2	19.884	5653
1740007800	20	0	0.00	20	20.17	19.7001	24999
1739921400	20	-0.2	-0.99	20.02	20.19	19.82	12471
1739575800	20.2	0.08	0.40	19.97	20.2	19.9	212
1739489400	20.12	0.07	0.35	20	20.24	19.97	14984
1739403000	20.05	-0.05	-0.24	20.09	20.21	20.05	10629
1739316600	20.0991	0.03	0.14	20.07	20.1	20.05	1430
1739230200	20.07	-0.13	-0.64	20.13	20.1545	19.99	4691
1738971000	20.2	0.14	0.70	20.15	20.2	20.1	2246
1738884600	20.06	-0.13	-0.64	20.18	20.2	20.06	2595
1738798200	20.19	0.03	0.15	20.06	20.24	20	11634
1738711800	20.16	0.26	1.31	19.8	20.23	19.66	21358
1738625400	19.9	0.08	0.40	19.6	20	19.35	10827
1738366200	19.82	-0.18	-0.90	19.99	20.03	19.62	5038
1738279800	20	-0.15	-0.72	19.99	20.11	19.2	25492
1738193400	20.145	0.07	0.37	20.29	20.35	19.9	3349
1738107000	20.07	0.16	0.79	19.54	20.6	19.54	25147
1738020600	19.912	-0.08	-0.39	19.42	20.0001	19.42	11360
1737761400	19.99	0.43	2.20	19.98	19.99	19.5	2193
1737675000	19.56	0	0.00	19.56	19.56	19.56	0
1737588600	19.56	-0.29	-1.46	19.75	19.87	19.56	1743
1737502200	19.85	0.27	1.38	19.58	19.85	19.2798	16462
1737156600	19.5792	0.11	0.56	19.32	19.64	19.26	8369
1737070200	19.47	-0.44	-2.21	19.59	19.61	19.25	25558
1736983800	19.91	0.41	2.10	19.5	20.01	19.478	14055
1736897400	19.5	0.09	0.46	19.35	19.5	19.3	4704
1736811000	19.4111	-0.13	-0.66	19.5	19.5	19.4	3283
1736551800	19.54	0.09	0.46	19.4288	19.55	19.4	3287
1736379000	19.45	-0.35	-1.77	19.55	19.68	19.42	3676
1736292600	19.7999	0.21	1.05	19.33	19.92	19.29	6248
1736206200	19.5949	-0.24	-1.22	19.21	19.9	19.21	5681
1735947000	19.8377	0.04	0.19	20.17	20.18	19.62	9764
1735860600	19.8	0.25	1.28	19.5	19.8	19.29	2595
1735687800	19.55	0.2	1.03	19.89	20.23	19.26	5135
1735601400	19.35	0.14	0.73	19.22	19.79	19.22	12027
1735342200	19.21	-0.29	-1.49	19.7	19.85	19.06	7739
1735255800	19.5	0.48	2.52	18.81	20.11	18.81	14981
1735077840	19.02	-0.06	-0.31	18.57	19.16	18.57	1392
1734996600	19.08	-0.12	-0.63	19.2	19.2701	19.02	6745
1734737400	19.2	0.18	0.95	18.78	19.5	18.78	22078
1734651000	19.02	0.96	5.32	18.295	19.43	18.08	30242
1734564600	18.06	-1.02	-5.35	18.926	19.49	18.06	25922
1734478200	19.08	0.03	0.16	19.05	19.34	18.05	25566
1734391800	19.05	-0.52	-2.66	19.59	19.99	19.05	9400
1734132600	19.57	-0.97	-4.72	20.25	20.25	19.35	19162
1734046200	20.54	-0.11	-0.53	20.635	20.7	20.37	7101
1733959800	20.65	-0.01	-0.05	20.8	20.8	20.46	11082
1733873400	20.66	0.16	0.78	20.55	20.74	20.55	10514
1733787000	20.5	0.14	0.69	20.29	20.56	20.29	8046