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	0.08	0.325865580448	24.55	24.66	24.52	7619	24.55705301	CS
4	0.73	3.05439330544	23.9	24.66	23.89	5574	24.44436445	CS
12	0.78	3.27044025157	23.85	24.68	23.23	5452	24.04329914	CS
26	1.53	6.62337662338	23.1	24.68	22.15	4286	23.79629493	CS
52	5.94	31.7817014446	18.69	24.68	18.5	4489	22.75936248	CS
156	4.32	21.270310192	20.31	24.68	18.05	5319	21.42363183	CS
260	0.03	0.121951219512	24.6	24.9	18.05	6546	21.78360884	CS

個人投資家向けのプロ仕様のツール。

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	24.63	-0.02	-0.08	24.62	24.7	24.575	5930
1780612200	24.6501	0.01	0.04	24.55	24.66	24.55	2132
1780525800	24.64	0.12	0.49	24.55	24.65	24.55	4835
1780439400	24.52	-0.05	-0.18	24.57	24.57	24.52	18874
1780353000	24.565	-0	-0.01	24.55	24.57	24.55	11441
1780093800	24.5681	0.01	0.03	24.55	24.5681	24.55	814
1780007400	24.56	-0.04	-0.16	24.6	24.6	24.55	2030
1779921000	24.6	0.03	0.12	24.57	24.62	24.524	6525
1779834600	24.57	-0.01	-0.02	24.65	24.65	24.55	2758
1779489000	24.575	0.03	0.11	24.53	24.575	24.51	3291
1779402600	24.5469	0.01	0.03	24.5	24.5469	24.5	1013
1779316200	24.54	-0.03	-0.12	24.5	24.6	24.5	2247
1779229800	24.57	0	0.00	24.5	24.6	24.45	6847
1779143400	24.57	0.62	2.59	24.31	24.6499	24.31	22574
1778884200	23.9501	-0.05	-0.21	23.92	24.23	23.92	4924
1778797800	24	-0.07	-0.29	24.05	24.08	24	692
1778711400	24.07	0.15	0.63	23.93	24.085	23.93	1563
1778625000	23.92	-0.08	-0.33	24.16	24.17	23.89	2320
1778538600	24	0.1	0.42	24	24.23	23.945	2125
1778279400	23.9	-0.03	-0.13	23.9	24.18	23.89	8905
1778193000	23.93	-0.16	-0.66	24.02	24.02	23.93	4846
1778106600	24.09	-0.1	-0.39	24.23	24.23	23.9601	12144
1778020200	24.185	0.08	0.35	24.04	24.23	24.04	4561
1777933800	24.1	0.03	0.10	24	24.23	24	4954
1777674600	24.075	-0.02	-0.06	24.15	24.15	24.075	902
1777588200	24.09	-0.01	-0.04	24.1	24.15	24.01	3401
1777501800	24.1	0.12	0.50	23.84	24.1	23.84	3309
1777415400	23.98	0.07	0.29	24	24	23.81	3740
1777329000	23.91	0.12	0.50	24	24	23.76	3855
1777069800	23.79	-0.21	-0.88	24	24	23.76	5449
1776983400	24	0	0.00	24.01	24.01	23.96	549
1776897000	24	0.27	1.14	24	24	23.7745	2567
1776810600	23.7304	-0.16	-0.67	23.8	23.9	23.71	4417
1776724200	23.89	0.01	0.04	23.9	23.9	23.8	720
1776465000	23.88	0.07	0.29	23.82	23.94	23.8	2412
1776378600	23.81	-0.12	-0.50	24.05	24.05	23.81	1438
1776292200	23.93	0.03	0.13	24.1	24.17	23.91	1089
1776205800	23.9	-0.1	-0.42	24	24.17	23.9	1173
1776119400	24	-0.02	-0.08	23.84	24.17	23.83	4270
1775860200	24.02	-0.12	-0.50	24.18	24.1975	23.802	11652
1775773800	24.14	0.28	1.17	23.8001	24.29	23.8001	12433
1775687400	23.86	-0.05	-0.19	23.92	24.41	23.81	4910
1775601000	23.905	-0.21	-0.85	24	24	23.81	1001
1775514600	24.11	-0.24	-0.99	24.35	24.35	23.89	11805
1775169000	24.35	0.06	0.24	24.4	24.68	24	11481
1775082600	24.292	0.43	1.81	23.85	24.292	23.85	1581
1774996200	23.86	0.28	1.19	23.75	24.35	23.7	8652
1774909800	23.5803	-0.08	-0.36	23.58	23.7	23.58	1028
1774650600	23.665	0.05	0.23	23.66	23.74	23.54	1503
1774564200	23.61	0.04	0.17	23.55	23.65	23.535	3676
1774477800	23.57	-0.05	-0.21	23.43	24.09	23.43	1503
1774391400	23.62	-0.1	-0.40	24.45	24.45	23.54	7786
1774305000	23.715	0.22	0.91	23.4	23.715	23.4	7402
1774045800	23.5	0	0.00	23.5	23.5	23.5	14
1773959400	23.5	0.11	0.47	23.32	23.5	23.32	5352
1773873000	23.39	-0.01	-0.04	23.31	23.5	23.31	4529
1773786600	23.4	-0.15	-0.64	23.5	23.5	23.31	11100
1773700200	23.55	0.1	0.43	23.42	23.59	23.23	22533
1773441000	23.45	-0.3	-1.26	23.85	23.85	23.33	14557
1773354600	23.75	-0.05	-0.21	23.81	23.81	23.7	924
1773268200	23.8	0.12	0.52	23.53	23.8	23.53	2993
1773181800	23.6778	0.2	0.85	23.35	23.71	23.35	2490
1773095400	23.4779	-0.06	-0.26	23.61	23.7191	23.32	850
1772839800	23.54	0	0.00	23.59	23.59	23.54	86