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	-0.45	-2.12264150943	21.2	21.39	20.75	7223	21.06746179	CS
4	0.08	0.387034349298	20.67	21.39	20.54	6809	21.01695719	CS
12	1.75	9.21052631579	19	22.02	19	11104	20.55135187	CS
26	-2.23	-9.70409051349	22.98	24.33	19	9709	21.31917612	CS
52	-2.75	-11.7021276596	23.5	24.33	19	7747	21.93051208	CS
156	-4.15	-16.6666666667	24.9	25.05	19	7471	22.03487694	CS
260	-4.15	-16.6666666667	24.9	25.05	19	7471	22.03487694	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
1741991400	20.75	-0.25	-1.19	20.89	20.95	20.4	6320
1741905000	20.9999	0	0.01	21.17	21.17	20.8718	10445
1741818600	20.9979	-0	-0.01	20.95	21	20.9	16345
1741732200	20.9999	-0.13	-0.61	21.2	21.2	20.9999	651
1741645800	21.1294	-0.21	-0.99	21.22	21.22	20.9568	2264
1741390200	21.34	0.02	0.07	21.2	21.39	21.2	6408
1741303800	21.325	0.18	0.83	21.2	21.3625	21.2	1182
1741217400	21.15	0.12	0.55	21.14	21.25	21.14	2743
1741131000	21.0333	-0.11	-0.50	21.35	21.35	20.9695	7555
1741044600	21.14	-0.06	-0.28	21.3	21.3199	21.11	10604
1740785400	21.2	0.27	1.29	20.93	21.2	20.86	15602
1740699000	20.93	-0.19	-0.90	21.12	21.12	20.67	9911
1740612600	21.12	0.12	0.57	21	21.1821	20.9	6446
1740526200	21	0.27	1.30	20.65	21	20.65	8200
1740439800	20.73	0.13	0.63	20.71	20.89	20.66	8486
1740180600	20.6001	-0.14	-0.67	20.67	20.9	20.6001	1569
1740094200	20.74	-0.04	-0.19	20.87	20.8768	20.6001	6630
1740007800	20.78	0	0.00	20.75	20.78	20.75	458
1739921400	20.78	-0.16	-0.76	20.9	20.925	20.54	2497
1739575800	20.94	0.04	0.19	20.67	21.04	20.67	11366
1739489400	20.9	0.14	0.67	20.65	21.1999	20.65	5029
1739403000	20.76	-0.15	-0.72	21	21.26	20.76	9363
1739316600	20.9107	0.08	0.38	21.2	21.2	20.85	6948
1739230200	20.8323	-0.37	-1.73	20.97	21.0994	20.81	6826
1738971000	21.2	0.07	0.33	21.27	21.38	21.075	10164
1738884600	21.13	-0.22	-1.01	21.36	21.45	21.09	13163
1738798200	21.345	0.31	1.46	21	21.345	21	4685
1738711800	21.0384	0.31	1.49	20.73	21.2	20.61	18828
1738625400	20.73	0.39	1.92	20.49	20.87	20.15	24275
1738366200	20.34	0.14	0.69	20.11	21	19.8	15414
1738279800	20.2	-1.07	-5.03	20.76	20.9	19.75	28162
1738193400	21.27	0.28	1.33	20.9	21.38	20.475	16765
1738107000	20.99	0.24	1.14	20.96	21.3	20.71	11619
1738020600	20.7529	-0.35	-1.65	21.01	21.2445	20	19834
1737761400	21.1	0.2	0.96	21	22.02	21	9872
1737675000	20.8999	0	0.00	20.8999	20.8999	20.8999	0
1737588600	20.8999	0.11	0.53	20.85	20.8999	20.6	3832
1737502200	20.79	-0.21	-1.00	21	21.17	20.4853	6789
1737156600	21	0.2	0.96	20.2	21.31	20.2	12960
1737070200	20.8	-0.2	-0.95	20.8	21.39	20.6878	9503
1736983800	21	0.55	2.69	20.46	21.1325	20.46	13654
1736897400	20.45	-0.19	-0.92	20.79	20.79	20.3	10603
1736811000	20.64	0.09	0.44	20.6	20.83	20.18	19683
1736551800	20.5501	-0.13	-0.63	20.43	20.7	20	10161
1736379000	20.68	0.29	1.42	20.39	20.74	20.39	5597
1736292600	20.39	-0.06	-0.29	20.45	20.86	19.86	14623
1736206200	20.4499	-0.18	-0.87	20.74	20.74	20.11	7941
1735947000	20.63	-0.22	-1.06	21.24	21.24	20.35	19155
1735860600	20.85	0.94	4.72	20.24	21.51	19.76	23127
1735687800	19.91	0.28	1.43	19.36	20.15	19.36	8576
1735601400	19.63	0.5	2.61	19.25	19.875	19.15	22173
1735342200	19.13	0.02	0.10	19.16	19.45	19.11	16323
1735255800	19.11	-0.39	-2.00	19.5	19.5	19.06	24175
1735077840	19.5	0.45	2.36	19.3	19.5	19.265	3893
1734996600	19.05	-0.39	-2.01	19.5	19.5	19.0001	21568
1734737400	19.441	0.44	2.32	19	19.88	19	14977
1734651000	19	-0.68	-3.46	19.95	20.08	19	15876
1734564600	19.68	-0.27	-1.35	19.95	20	19.57	16761
1734478200	19.95	-0.7	-3.39	20.55	20.64	19.47	13548
1734391800	20.65	-0.45	-2.13	21.5	21.5	20.3	19320