Seacoast Banking Corporation of Florida【SBCF】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	-0.26455026455	30.24	30.43	29.29	640895	29.92170767	CS
4	-0.88	-2.83505154639	31.04	31.37	29.29	699010	30.24619348	CS
12	-0.1	-0.330469266358	30.26	33.56	28.69	757533	30.73916019	CS
26	-2.27	-6.99969164354	32.43	35.55	28.69	768859	31.79511675	CS
52	4.58	17.9046129789	25.58	35.55	24.46	693883	30.73845028	CS
156	7.8	34.8837209302	22.36	35.55	19.04	529973	27.56940179	CS
260	-7.22	-19.3151417871	37.38	39.31	17.93	496119	28.60466146	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
1780698900	30.16	-0.01	-0.03	30.17	30.48	30.03	666228
1780612500	30.17	0.87	2.97	29.82	30.34	29.68	581469
1780526100	29.3	-0.9	-2.98	29.95	30.32	29.29	606098
1780439700	30.2	0.48	1.62	29.74	30.31	29.665	681397
1780353300	29.72	-0.59	-1.95	30.14	30.35	29.505	806364
1780094100	30.31	0.08	0.26	30.24	30.43	30.115	529147
1780007700	30.23	-0.14	-0.46	30.26	30.47	29.99	706536
1779921300	30.37	-0.28	-0.91	30.72	30.82	30.25	560239
1779834900	30.65	0.16	0.52	30.57	31.06	30.44	766881
1779489300	30.49	-0.01	-0.03	30.62	30.79	30.37	615916
1779402900	30.5	-0.12	-0.39	30.37	30.59	30.155	655215
1779316500	30.62	0.85	2.86	29.84	30.72	29.57	835868
1779230100	29.77	-0.42	-1.39	30.53	30.68	29.74	664997
1779143700	30.19	0.39	1.31	29.72	30.285	29.72	669719
1778884500	29.8	-0.52	-1.72	30.33	31.18	29.68	709995
1778798100	30.32	0.31	1.03	30.51	30.695	30.22	819927
1778711700	30.01	-0.45	-1.48	30.33	30.58	29.96	750767
1778625300	30.46	0.08	0.26	30.45	30.8	29.785	829809
1778538900	30.38	-0.71	-2.28	31.14	31.37	30.27	850992
1778279700	31.09	0.05	0.16	31.04	31.205	30.79	639862
1778193300	31.04	-0.32	-1.02	31.51	31.68	30.94	862748
1778106900	31.36	0.46	1.49	31.15	31.75	31.03	744503
1778020500	30.9	-0.02	-0.06	30.95	31.13	30.81	868909
1777934100	30.92	-0.39	-1.25	31.13	31.3	30.75	724034
1777674900	31.31	-0.16	-0.51	31.47	31.76	31.12	809723
1777588500	31.47	0.19	0.61	31.35	32.09	30.695	1243718
1777502100	31.28	-0.45	-1.42	32.509999	32.509999	30.93	1564916
1777415700	31.73	0.1	0.32	31.9	32.21	31.6	1033149
1777329300	31.63	0.38	1.22	31.25	31.83	31.23	981631
1777070100	31.25	-0.77	-2.40	32.049999	32.35	31.05	1564822
1776983700	32.02	-0.03	-0.09	32.155	32.42	31.75	829895
1776897300	32.049999	-0.2	-0.62	32.34	32.549999	31.96	542692
1776810900	32.25	-0.42	-1.29	32.619999	32.775	32.14	468590
1776724500	32.67	-0.06	-0.18	32.63	33	32.06	444521
1776465300	32.729999	0.57	1.77	32.67	33.56	32.465	715337
1776378900	32.159999	-0.09	-0.28	32.09	32.395	32.07	652435
1776292500	32.25	-0.12	-0.37	32.32	32.34	32.02	549971
1776206100	32.369999	0.08	0.25	32.29	32.58	31.95	536735
1776119700	32.29	-0.08	-0.25	32.189999	32.38	31.95	677272
1775860500	32.369999	-0.34	-1.04	32.61	32.61	32.189999	632371
1775774100	32.71	0.63	1.96	31.83	32.84	31.73	666791
1775687700	32.08	1.02	3.28	32.02	32.42	31.945	831309
1775601300	31.06	0.26	0.84	30.73	31.095	30.61	606552
1775514900	30.8	0.33	1.08	30.43	30.855	30.14	420820
1775169300	30.47	-0.11	-0.36	30.09	30.69	30.04	640214
1775082900	30.58	0.29	0.96	30.42	30.94	30.42	617857
1774996500	30.29	0.84	2.85	29.96	30.37	29.69	419665
1774910100	29.45	0.09	0.31	29.7	29.79	29.34	535059
1774650900	29.36	-0.58	-1.94	29.68	29.86	29.3	555275
1774564500	29.94	-0.2	-0.66	29.94	30.23	29.7	422707
1774478100	30.14	0.22	0.72	30.31	30.46	29.81	671951
1774391700	29.925	-0.09	-0.28	29.69	30.45	29.53	514966
1774305300	30.01	0.68	2.32	30.09	30.63	29.9	797466
1774046100	29.33	0.11	0.38	29.21	29.615	28.93	2578001
1773959700	29.22	0.02	0.07	29.07	29.41	28.69	630981
1773873300	29.2	-0.64	-2.14	29.7	29.745	29.13	846431
1773786900	29.84	-0.31	-1.03	30.35	30.655	29.79	832312
1773700500	30.15	0.34	1.14	30.04	30.36	29.895	924080
1773441300	29.81	-0.35	-1.16	30.26	30.4	29.615	695335
1773354900	30.16	-0.43	-1.41	29.88	30.435	29.62	724045
1773268500	30.59	-0.56	-1.80	30.85	31.24	30.255	1615569
1773182100	31.15	0.5	1.63	30.48	31.575	30.31	1174317
1773095700	30.65	0.36	1.19	29.75	30.91	29.03	960135
1772840100	30.29	-0.68	-2.20	30.07	30.74	29.39	627305