Southern First Bancshares Inc【SFST】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	-2.79	-4.58730680697	60.82	62.3825	57.31	155895	59.55251747	CS
4	1.64	2.9083170775	56.39	62.3825	55.5	133108	58.58680687	CS
12	5.03	9.49056603774	53	62.3825	52.51	139999	57.02586081	CS
26	2.78	5.03167420814	55.25	62.3825	50.49	99040	56.32181672	CS
52	23.03	65.8	35	62.3825	35	63380	54.06718128	CS
156	31.52	118.898528857	26.51	62.3825	23.7	33392	46.27154787	CS
260	6.54	12.701495436	51.49	65.59	20.75	29517	45.41632486	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
1781822100	58.03	0.08	0.14	58.88	59.3	57.39	460918
1781735700	57.95	-0.89	-1.51	58.84	59.36	57.31	157507
1781649300	58.84	0.06	0.10	59.2	60.48	58.63	133758
1781562900	58.78	-1.9	-3.13	60.68	60.98	58.46	162988
1781303700	60.68	-0.83	-1.35	61.5	62.3825	60.61	196372
1781217300	61.51	0.99	1.64	60.82	61.64	59.7939	128848
1781130900	60.52	0.51	0.85	60.2	61.11	59.64	131024
1781044500	60.01	0.3	0.50	59.87	61.5	59.87	145597
1780958100	59.71	0.74	1.25	59	60.175	59	97883
1780698900	58.97	0.52	0.89	58.24	59.5	56.09	114444
1780612500	58.45	2.26	4.02	56.69	58.49	56.69	86473
1780526100	56.19	-2.03	-3.49	58.02	58.42	56.095	80717
1780439700	58.22	0.96	1.68	57.02	58.345	56.6	121134
1780353300	57.26	-0.51	-0.88	57.31	57.64	56.2	103963
1780094100	57.77	-0.04	-0.07	57.71	58.14	57.46	156508
1780007700	57.81	0.31	0.54	57.54	58.145	56.475	98888
1779921300	57.5	-0.26	-0.45	57.88	58.53	56.82	131820
1779834900	57.76	0.44	0.77	57.47	58.385	56.54	93655
1779489300	57.32	0.25	0.44	57.57	57.82	56	134739
1779402900	57.07	0.68	1.21	56.39	57.22	55.5	252731
1779316500	56.39	0.65	1.17	55.87	56.855	55.87	204696
1779230100	55.74	-0.16	-0.29	55.87	56.03	55.4	79727
1779143700	55.9	0.91	1.65	55.48	56.06	55.175	143295
1778884500	54.99	-0.78	-1.40	55.57	55.89	54.61	77038
1778798100	55.77	0.03	0.05	55.75	56.745	55.64	97669
1778711700	55.74	-0.31	-0.55	55.9	56.3	55.34	112602
1778625300	56.05	-0.17	-0.30	55.99	56.45	55.45	115315
1778538900	56.22	-0.08	-0.14	56.3	56.85	55.795	100977
1778279700	56.3	-0.55	-0.97	56.75	57.195	56.07	57295
1778193300	56.85	-0.05	-0.09	57	57.63	56.48	201875
1778106900	56.9	0.16	0.28	56.99	57.7	56.2915	139722
1778020500	56.74	0.82	1.47	56.01	57.09	55.74	68245
1777934100	55.92	-0.89	-1.57	56.72	57	54.52	78276
1777674900	56.81	0.51	0.91	56.36	57.625	55.5	74519
1777588500	56.3	0.45	0.81	55.5	56.93	55.5	72900
1777502100	55.85	-1.88	-3.26	57.46	58.15	55.61	103564
1777415700	57.73	1.41	2.50	56.59	58	56.335	145659
1777329300	56.32	0	0.00	56.05	57.645	56.05	101824
1777070100	56.32	-0.33	-0.58	56.38	56.8	55.82	130716
1776983700	56.65	-0.03	-0.05	56.72	57.55	54.1	135600
1776897300	56.68	0.25	0.44	56.3	58.34	55.71	281236
1776810900	56.43	0.32	0.57	55.08	56.97	54.925	217108
1776724500	56.11	-1.67	-2.89	57.26	57.76	55.995	209270
1776465300	57.78	2.66	4.83	56.24	59.41	56	359518
1776378900	55.12	-3.75	-6.37	56	57.985	54.79	578954
1776292500	58.87	0.02	0.03	58.81	59.3275	57.915	117185
1776206100	58.85	0.32	0.55	58.45	59.065	57.7175	112941
1776119700	58.53	0.12	0.21	58.06	58.825	57.74	81918
1775860500	58.41	-1.12	-1.88	59.27	59.77	58.13	57923
1775774100	59.53	1.85	3.21	57.26	59.5375	57.105	144145
1775687700	57.68	1.57	2.80	58.1	58.985	57.11	138294
1775601300	56.11	0.19	0.34	55.85	56.31	55.19	163135
1775514900	55.92	0.67	1.21	55.2	56.25	54.8	158329
1775169300	55.25	0.3	0.55	54.39	55.66	54.09	119716
1775082900	54.95	0.45	0.83	54.76	55.855	54.75	113469
1774996500	54.5	0.63	1.17	54.23	55.39	53.7	157715
1774910100	53.87	0.39	0.73	54.05	54.335	53.11	193950
1774650900	53.48	-0.37	-0.69	53.36	53.9	53.25	41974
1774564500	53.85	0.55	1.03	53	53.975	52.51	102612
1774478100	53.3	-0.16	-0.30	53.99	54.64	51.5	93369
1774391700	53.46	0.1	0.19	52.89	54.23	51.825	74874
1774305300	53.36	1.42	2.73	53.01	54.33	51.74	70330
1774046100	51.94	0.13	0.25	52.06	52.75	50.96	109969
1773959700	51.81	0.55	1.07	50.74	52.3	50.54	160892