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	-0.6	-0.978633175665	61.31	62.33	59.2615	110452	60.66792627	CS
4	-0.79	-1.28455284553	61.5	63.75	57.31	171045	59.91120449	CS
12	4.47	7.94807965861	56.24	63.75	54.1	145015	58.20855344	CS
26	8.39	16.0359327217	52.32	63.75	49.61	114775	57.12034241	CS
52	21.06	53.1147540984	39.65	63.75	38.3009	72474	55.1178395	CS
156	35.58	141.583764425	25.13	63.75	24.5001	36308	47.83089746	CS
260	10.63	21.2260383387	50.08	65.59	20.75	31132	46.36492722	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
1783636500	60.88	1.42	2.39	59.46	60.96	59.46	81510
1783550100	59.46	-1.66	-2.72	60.75	61.45	59.2615	118703
1783463700	61.12	-0.12	-0.20	61.39	62.0875	60.71	100927
1783377300	61.24	0.05	0.08	61.31	62.33	60.55	140667
1783031700	61.19	-1.3	-2.08	62.99	63.75	61.014	116255
1782945300	62.49	1.39	2.27	61.32	62.6	61.03	98497
1782858900	61.1	0.1	0.16	61	61.37	60.25	135656
1782772500	61	-0.23	-0.38	61.26	61.26	60.29	125841
1782513300	61.23	1.88	3.17	59.55	61.63	59.21	446533
1782426900	59.35	-0.61	-1.02	60.05	60.47	58.45	180077
1782340500	59.96	0.24	0.40	59.73	60.71	58.95	163247
1782254100	59.72	0.97	1.65	58.89	59.92	58.57	126551
1782167700	58.75	0.72	1.24	57.92	59.305	57.87	132795
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