Sachem Capital Corp【SCCG】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	0.02	0.0813008130081	24.6	24.75	24.5	1777	24.6237415	CS
4	-0.08	-0.323886639676	24.7	24.95	24.5	3399	24.70159296	CS
12	0.87	3.66315789474	23.75	25	23.62	4109	24.37366671	CS
26	1.21	5.16873131141	23.41	25	22.935	4006	23.97838489	CS
52	5.136	26.3600903305	19.484	25	18.99	3946	23.3331756	CS
156	2.52	11.4027149321	22.1	25	17.15	5433	22.44279058	CS
260	-0.28	-1.12449799197	24.9	25.05	17.15	6234	22.17540419	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
1783031400	24.62	-0.03	-0.12	24.65	24.65	24.61	914
1782945000	24.65	-0.02	-0.08	24.65	24.65	24.6	1251
1782858600	24.67	0.07	0.28	24.5	24.75	24.5	2114
1782772200	24.6001	0	0.00	24.65	24.7	24.59	3895
1782513000	24.6	0	0.00	24.6076	24.6076	24.6	885
1782426600	24.6	0	0.00	24.6	24.65	24.6	739
1782340200	24.6	-0.1	-0.40	24.67	24.67	24.6	1071
1782253800	24.7	0.1	0.41	24.6	24.7	24.6	1529
1782167400	24.6	0.01	0.04	24.5	24.625	24.5	4294
1781821800	24.59	0.03	0.12	24.64	24.7568	24.59	8189
1781735400	24.5601	-0.34	-1.37	24.85	24.85	24.5601	6206
1781649000	24.9	0.29	1.20	24.6	24.9	24.5293	2239
1781562600	24.605	-0.34	-1.36	24.9247	24.9247	24.5	5928
1781303400	24.9446	0.02	0.10	24.9446	24.9446	24.84	163
1781217000	24.92	0.02	0.08	24.84	24.92	24.84	1401
1781130600	24.9	0.05	0.20	24.9	24.9	24.88	425
1781044200	24.85	0.06	0.24	24.95	24.95	24.77	8459
1780957800	24.79	-0.01	-0.04	24.79	24.86	24.78	13727
1780698600	24.8	-0.04	-0.16	24.87	24.88	24.8	645
1780612200	24.84	0.11	0.44	24.7	24.84	24.7	1424
1780525800	24.73	0	0.00	24.82	24.82	24.73	30
1780439400	24.73	-0.06	-0.24	24.83	24.91	24.73	2862
1780353000	24.79	-0.02	-0.08	24.89	24.95	24.79	864
1780093800	24.81	-0.07	-0.28	24.94	24.94	24.81	769
1780007400	24.88	0.13	0.54	24.72	24.94	24.72	8725
1779921000	24.7475	-0.03	-0.14	24.8	24.8	24.7085	4463
1779834600	24.7824	0.05	0.19	24.7442	24.7824	24.6851	6570
1779489000	24.735	-0.09	-0.38	24.82	24.82	24.65	4809
1779402600	24.8282	-0	-0.02	24.84	24.85	24.775	4654
1779316200	24.8322	0.01	0.05	24.875	24.875	24.82	2205
1779229800	24.82	0.2	0.79	24.64	24.92	24.59	9392
1779143400	24.625	0.59	2.45	24.8	25	24.59	22408
1778884200	24.035	-0.07	-0.27	23.99	24.035	23.99	518
1778797800	24.1	0.13	0.52	24.1	24.1	23.96	4635
1778711400	23.975	-0.03	-0.10	23.95	23.975	23.95	977
1778625000	24	0.04	0.17	23.85	24.07	23.85	1723
1778538600	23.96	0.16	0.69	24.02	24.19	23.81	5583
1778279400	23.795	-0.08	-0.31	23.99	23.99	23.77	4888
1778193000	23.87	-0.12	-0.50	23.97	24.01	23.87	1092
1778106600	23.99	0.02	0.08	24.19	24.19	23.94	3785
1778020200	23.97	-0.08	-0.33	24.01	24.0799	23.86	1542
1777933800	24.05	0.16	0.67	23.83	24.05	23.83	4253
1777674600	23.89	0.01	0.04	24.18	24.19	23.89	2086
1777588200	23.88	-0.06	-0.25	23.852	24.01	23.69	4615
1777501800	23.94	-0.03	-0.13	23.95	24.0764	23.76	5489
1777415400	23.97	0.01	0.04	24.2	24.2	23.6901	8196
1777329000	23.96	-0.01	-0.04	23.97	24.08	23.81	9431
1777069800	23.97	0.12	0.50	23.99	24.0368	23.62	12040
1776983400	23.85	0.07	0.29	23.78	24	23.69	10589
1776897000	23.78	-0.09	-0.38	23.78	23.78	23.78	587
1776810600	23.87	0.11	0.46	23.75	23.95	23.75	1669
1776724200	23.76	0	0.00	23.69	23.76	23.67	140
1776465000	23.76	-0.12	-0.50	23.75	23.85	23.75	1125
1776378600	23.88	-0.26	-1.08	24.25	24.25	23.76	2439
1776292200	24.14	0.34	1.43	23.77	24.2	23.77	4265
1776205800	23.8	-0.07	-0.29	23.81	23.81	23.76	396
1776119400	23.87	0.01	0.04	23.94	23.95	23.76	1652
1775860200	23.86	-0.01	-0.04	23.99	23.99	23.76	6333
1775773800	23.87	0.17	0.72	23.75	23.9807	23.69	5930
1775687400	23.7	-0.01	-0.04	23.79	23.9	23.575	10535
1775601000	23.71	0.02	0.08	23.63	23.87	23.6	6699
1775514600	23.69	0.09	0.38	23.6178	23.97	23.6178	594