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	2.57	8.31177231565	30.92	33.6796	30.67	1774114	32.87666131	CS
4	3.35	11.1147976111	30.14	33.6796	29.29	1089824	31.61583616	CS
12	3.06	10.0558659218	30.43	33.6796	29.29	867000	31.37620495	CS
26	1.16	3.58799876276	32.33	35.55	28.69	803567	31.74953867	CS
52	6	21.8261185886	27.49	35.55	27.13	728276	31.11474457	CS
156	11.71	53.7649219467	21.78	35.55	19.04	541498	27.89269626	CS
260	-0.49	-1.44202472042	33.98	39.31	17.93	507231	28.64837108	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
1782513300	33.45	0.99	3.05	32.549999	33.6796	32.299999	5510115
1782426900	32.46	0.2	0.62	32.95	33.57	31.71	989959
1782340500	32.259999	0.56	1.77	31.7	32.335	31.48	859525
1782254100	31.7	0.53	1.70	31.24	31.765	31.2	683139
1782167700	31.17	0.33	1.07	30.92	31.475	30.67	827830
1781822100	30.84	0.24	0.78	30.93	31.345	30.55	1741847
1781735700	30.6	-0.67	-2.14	31.1	31.57	30.38	1570173
1781649300	31.27	0.15	0.48	31.57	32.32	31.05	941607
1781562900	31.12	-0.96	-2.99	31.96	32.29	31.035	859409
1781303700	32.08	0.76	2.43	31.39	32.09	31.39	673129
1781217300	31.32	0.44	1.42	31.14	31.44	30.6	643564
1781130900	30.88	0.1	0.32	30.92	31.23	30.635	887877
1781044500	30.78	0.61	2.02	30.42	31.32	30.42	745271
1780958100	30.17	0.01	0.03	30.32	30.56	30.16	431657
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	827288
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	548440
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