Sezzle Inc【SEZL】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	-1.73	-0.944168531354	183.23	185	165	609758	174.16606774	CS
4	50.1	38.1278538813	131.4	185	128.88	726974	161.92195765	CS
12	106.09	140.684259382	75.41	185	74.85	684638	120.56230324	CS
26	100.54	124.184782609	80.96	185	55.48	734271	91.04945382	CS
52	16.52	10.0133349497	164.98	185	49.5	846214	89.23797202	CS
156	158.85	701.324503311	22.65	477.525	7.15	456813	99.42821137	CS
260	158.85	701.324503311	22.65	477.525	7.15	456813	99.42821137	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	179.38	2.3	1.30	179.74	182.56	176.46	321618
1783636500	177.08	9.76	5.83	168.13	179.71	166	509559
1783550100	167.32	-10.31	-5.80	173	175.25	165	881994
1783463700	177.63	-1.42	-0.79	179.23	183	172	396082
1783377300	179.05	-4.19	-2.29	183.23	185	173.92	651395
1783031700	183.24	8.06	4.60	175.93	184.84	175.28	801987
1782945300	175.18	3.55	2.07	171.99	181.32	171.71	594570
1782858900	171.63	0.93	0.54	170	174.12	166.18	573791
1782772500	170.7	0.14	0.08	168.69	174.255	163.6801	648075
1782513300	170.56	6.82	4.17	160.945	171.26	158.572	862938
1782426900	163.74	4.47	2.81	161.27	165.9	156	492627
1782340500	159.27	7.66	5.05	151.88999	163.06	150.0001	546346
1782254100	151.61	-4.86	-3.11	148.38	160.01	147.33	700425
1782167700	156.47	-6.81	-4.17	159.845	162.56	155	732163
1781822100	163.28	16.55	11.28	152.49	164.38	150.44999	1243644
1781735700	146.72999	2.53	1.75	145.53	158.13	145.53	991422
1781649300	144.19999	-1.92	-1.31	147.13999	151.26	143.87	907252
1781562900	146.12	13.42	10.11	137.69999	147.69999	137.69999	964826
1781303700	132.69999	3.87	3.00	131.4	136.195	128.88	584984
1781217300	128.83	7.85	6.49	121.74	129.3	120.1	568921
1781130900	120.98	-0.52	-0.43	119.1	126.265	118.86	364302
1781044500	121.5	0.34	0.28	121.87	126.97	115.81	609719
1780958100	121.16	5.15	4.44	117.72	124.06	114.86	635132
1780698900	116.01	-4.96	-4.10	118.55	119.23	113.33	442652
1780612500	120.97	7.78	6.87	114.55	122.04	113.36	386973
1780526100	113.19	-5.24	-4.42	115.89	116.83	108.51	571093
1780439700	118.43	-4.11	-3.35	120.285	121	117.53	327160
1780353300	122.54	4.39	3.72	117.41	123.045	117.32	591423
1780094100	118.15	-0.85	-0.71	120.08	120.11	115	544557
1780007700	119	2.95	2.54	114.59	121.8	113.8015	582862
1779921300	116.05	6.07	5.52	111.34	119.13	109.88	1088349
1779834900	109.98	7.18	6.98	105.51	111.3499	104	544724
1779489300	102.8	-2.65	-2.51	106.5	108.5899	101.24	434495
1779402900	105.45	0.52	0.50	104.7	107.13	100.65	399710
1779316500	104.93	-1.83	-1.71	106.845	107.08	96.98	633439
1779230100	106.76	4.32	4.22	102.73	108.255	100	794076
1779143700	102.44	3.82	3.87	97.75	102.59	94.03	513072
1778884500	98.62	-4.82	-4.66	100.8	102.0075	98.009	394465
1778798100	103.44	1.04	1.02	103.48	106.5	100	476912
1778711700	102.4	2.77	2.78	99.37	103.09	94	628316
1778625300	99.63	-1.47	-1.45	99.9	103	97.3	527624
1778538900	101.1	4.76	4.94	94.3	101.99	93.8906	610254
1778279700	96.34	-3.48	-3.49	102.27	102.81	91.74	822487
1778193300	99.82	13.8	16.04	100.66	114.14	94.88	3312014
1778106900	86.02	0.83	0.97	85.46	87.3	80.78	1188730
1778020500	85.19	-0.77	-0.90	86.16	88.87	83.9	522414
1777934100	85.96	0.5	0.59	85.43	91.7	84.9	762143
1777674900	85.46	5.86	7.36	80.87	86.13	80.5	503070
1777588500	79.6	3.06	4.00	76.3	79.64	74.85	343765
1777502100	76.54	-4.69	-5.77	79.86	80.225	75.5	449931
1777415700	81.23	1.29	1.61	78.74	81.59	77.8	424730
1777329300	79.94	1.24	1.58	77.74	80.94	77.555	457937
1777070100	78.7	-1.05	-1.32	80.01	80.12	76.37	454082
1776983700	79.75	-5.24	-6.17	84.28	85.37	78.34	721343
1776897300	84.99	2.72	3.31	84.54	85.365	82.12	659947
1776810900	82.27	-3.4	-3.97	85.99	88.99	82.06	751452
1776724500	85.67	4.96	6.15	80	85.81	78.9001	835219
1776465300	80.71	6.54	8.81	75.41	82.17	75.17	1059489
1776378900	74.175	3.52	4.97	71.85	74.4799	71.1772	963074
1776292500	70.66	2.66	3.91	69.055	71.35	68.17	832946
1776206100	68	6.69	10.91	62.82	68.25	62.5107	741063
1776119700	61.31	1.61	2.69	58.8	61.67	57.6	861011