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	0.33	1.73137460651	19.06	20.21	18.81	5458	19.17263591	CS
4	-0.81	-4.0099009901	20.2	20.69	18.81	4900	19.69481479	CS
12	-0.11	-0.564102564103	19.5	20.69	18.81	8068	19.86414225	CS
26	-2.38	-10.9324758842	21.77	22.69	18.05	8007	20.22768007	CS
52	-3.45	-15.1050788091	22.84	22.98	18.05	6402	20.79714295	CS
156	-5.2	-21.1468076454	24.59	24.9	18.05	7104	21.49687156	CS
260	-5.21	-21.1788617886	24.6	24.9	18.05	7432	21.68051913	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
1743114600	19.39	0.19	0.99	19.14	19.6364	19.02	3021
1743028200	19.2	-0.56	-2.82	20	20	19.2	2051
1742941800	19.7578	0.05	0.24	19.5	19.7578	19.2	1287
1742855400	19.71	0.71	3.74	19.3	20.1	18.81	3715
1742596200	19	-0.05	-0.26	19.89	19.89	18.9	6480
1742509800	19.05	-0.01	-0.05	19.06	20.21	18.83	13755
1742423400	19.06	-0.35	-1.80	19.4	19.4	19.05	4643
1742337000	19.41	-0.09	-0.46	19.41	19.41	19.4098	1593
1742250600	19.5	0	0.00	19.5	19.6	19.4327	4619
1741991400	19.5	-0.2	-1.02	19.8	19.8	19.5	892
1741905000	19.7	0	0.00	20.3121	20.3121	19.63	4063
1741818600	19.7	-0.02	-0.10	19.7	19.8	19.7	298
1741732200	19.72	0.03	0.15	20.185	20.185	19.72	2458
1741645800	19.69	-0.21	-1.06	20.09	20.09	19.68	3203
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	10826
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	19.415	19.85	19.2798	16412
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