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	25.58	18.5766158315	137.7	164.38	137.7	1026786	151.03917854	CS
4	57.77	54.7531039712	105.51	164.38	104	663889	130.56944371	CS
12	101.48	164.207119741	61.8	164.38	56.71	719677	96.71130923	CS
26	88.65	118.786010988	74.63	164.38	55	743320	81.78691898	CS
52	21.81	15.4166961193	141.47	186.74	49.5	876743	90.42776421	CS
156	140.63	620.883002208	22.65	477.525	7.15	447717	97.44565831	CS
260	140.63	620.883002208	22.65	477.525	7.15	447717	97.44565831	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	163.28	16.55	11.28	152.49	164.38	150.44999	1243772
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	793935
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	831036
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
1775860500	59.705	-9.42	-13.62	67.37	67.37	56.71	1927813
1775774100	69.12	-0.37	-0.53	69.12	71	67.81	737852
1775687700	69.49	3.25	4.91	73.44	74.79	68.28	669136
1775601300	66.239999	-2.57	-3.73	67.58	71	65.05	1055934
1775514900	68.81	5.05	7.92	65.29	70.39	64.599999	698605
1775169300	63.76	0.06	0.09	61.09	66.12	60.34	346149
1775082900	63.7	0.41	0.65	64.9	65.004999	62.2437	484460
1774996500	63.29	2.56	4.22	62.13	63.99	59.0487	425021
1774910100	60.73	-0.85	-1.38	61.8	62.293	59.41	647396
1774650900	61.58	-5.45	-8.13	66.34	66.34	61.17	689567
1774564500	67.03	-1.76	-2.56	67.62	70.5972	66.68	332363
1774478100	68.79	-5.81	-7.79	75.66	75.91	67.099999	793850
1774391700	74.6	2.66	3.70	71.37	74.77	70.5	667754
1774305300	71.94	5.79	8.75	67.75	73.34	67.555	569956