Sound Financial Bancorp Inc【SFBC】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	-0.52	-1.21353558926	42.85	42.85	41.31	7219	41.6556451	CS
4	-0.06	-0.141542816702	42.39	43.6466	40.79	5233	41.99414177	CS
12	0.82	1.97542760781	41.51	47	40.68	7205	42.91926851	CS
26	-1.56	-3.55434039645	43.89	47	40.68	6340	43.27652188	CS
52	-7.57	-15.1703406814	49.9	50.49	40.68	7049	44.85148273	CS
156	5.93	16.2912087912	36.4	56	33.268	3893	44.6450405	CS
260	-2.12	-4.76940382452	44.45	56	33.268	3166	43.678298	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	42.33	0.44	1.05	41.66	42.57	41.66	6816
1780612500	41.89	0.57	1.38	41.32	42.255	41.32	5023
1780526100	41.32	-0.62	-1.48	41.71	42.2	41.31	11203
1780439700	41.94	0.23	0.55	41.71	42.16	41.71	5721
1780353300	41.71	-0.02	-0.05	41.77	42.53	41.53	4785
1780094100	41.73	-1.56	-3.60	42.85	42.85	41.73	9363
1780007700	43.29	1.46	3.49	41.61	43.29	41.61	8971
1779921300	41.83	-0.22	-0.52	41.84	42.25	41.59	3915
1779834900	42.05	0.33	0.79	42.08	42.78	41.6	5129
1779489300	41.72	0.2	0.48	41.45	42.3	41.45	4472
1779402900	41.52	-1.05	-2.47	42.35	43.6466	41.52	8085
1779316500	42.57	0.13	0.31	42.02	43	42.02	2862
1779230100	42.44	0.32	0.76	41.89	42.44	41.66	4058
1779143700	42.12	-0.05	-0.12	41.86	43.4721	41.86	4424
1778884500	42.17	-0.21	-0.50	41.86	42.17	41.55	2560
1778798100	42.38	0.84	2.02	41.61	42.4	41.5501	2557
1778711700	41.54	-0.7	-1.66	41.69	42.2	41.52	2518
1778625300	42.24	0.22	0.52	41.93	42.9099	40.79	2067
1778538900	42.02	-0.14	-0.33	41.77	42.06	41.73	5357
1778279700	42.16	-0.08	-0.19	42.39	42.53	41.98	6356
1778193300	42.24	-0.13	-0.31	42.46	42.63	42.24	2182
1778106900	42.37	0.28	0.67	41.87	42.37	41.87	3824
1778020500	42.09	0.71	1.72	41.74	42.09	41.5	3054
1777934100	41.38	-0.04	-0.10	41.12	41.66	41.12	3763
1777674900	41.42	0.27	0.66	41.03	41.42	41.03	6587
1777588500	41.15	0	0.00	41.49	41.49	40.8	14850
1777502100	41.15	-0.59	-1.41	41.69	41.69	41.01	11699
1777415700	41.74	0.28	0.68	42	42	41.74	4332
1777329300	41.46	-0.79	-1.87	42.06	42.25	41.46	8873
1777070100	42.25	-0.14	-0.33	42.12	42.67	41.9	8579
1776983700	42.39	-0.91	-2.10	43.06	43.06	41.03	12500
1776897300	43.3	-0.27	-0.62	43.38	43.38	43.06	8592
1776810900	43.57	-0.36	-0.82	43.6	43.6	43.34	4579
1776724500	43.93	-0.25	-0.57	44.18	44.56	43.91	3233
1776465300	44.18	-0.82	-1.82	44.11	44.56	43.915	11917
1776378900	45	-1.21	-2.62	46.06	46.21	44.78	2599
1776292500	46.21	1.02	2.26	44.82	47	44.5	11535
1776206100	45.19	-0.46	-1.01	45.52	45.52	43.54	1534
1776119700	45.65	0.98	2.19	44.32	46	44.32	4876
1775860500	44.67	-0.62	-1.37	45.19	45.19	44.67	1254
1775774100	45.29	0.14	0.31	44.74	45.53	44.255	5631
1775687700	45.15	1.86	4.30	43.6	45.15	43.6	7868
1775601300	43.29	0.51	1.19	42.61	43.29	42.61	3346
1775514900	42.78	0.96	2.30	41.95	42.78	41.95	5321
1775169300	41.82	-0.04	-0.10	42.05	42.05	41.41	3496
1775082900	41.86	-1.85	-4.23	43.92	44.25	41.86	8122
1774996500	43.71	-0.62	-1.40	44.13	44.415	43.71	3110
1774910100	44.33	1.01	2.33	43.29	44.35	43.29	6021
1774650900	43.32	-0.57	-1.29	43.73	44.29	42.855	4064
1774564500	43.885	0.14	0.33	43.58	44.29	43.07	5592
1774478100	43.74	-1.9	-4.16	45.64	45.64	43.74	7934
1774391700	45.64	0.65	1.44	45.47	46.1	44.75	26173
1774305300	44.99	1.11	2.53	43.95	45.1	43.4	26807
1774046100	43.88	1.69	4.01	42.05	44.13	41.58	9043
1773959700	42.19	0.7	1.69	41.24	42.2	40.7	31551
1773873300	41.49	0.2	0.48	41.25	41.49	40.68	24605
1773786900	41.29	0.09	0.22	41.2	41.42	41	3349
1773700500	41.2	0.14	0.34	41.3	41.36	41.13	2011
1773441300	41.06	-0.29	-0.70	41.51	41.78	41.06	4043
1773354900	41.35	-0.02	-0.05	41.35	41.65	41.35	3552
1773268500	41.37	-0.08	-0.19	41.35	42.02	41.35	3298
1773182100	41.45	-0.66	-1.57	41.95	42.08	41.35	8698
1773095700	42.11	0.34	0.81	41.77	42.11	41.75	7925
1772840100	41.77	-0.25	-0.59	42.12	42.32	41.75	5881