SouthState Bank Corporation【SSB】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	1.5	1.52037299818	98.66	102.11	98.66	1127034	100.91885247	CS
4	6.2	6.59855257556	93.96	102.11	93.7	863071	98.20067134	CS
12	3.21	3.31098504384	96.95	102.11	91.13	827918	96.89396658	CS
26	6.15	6.54185724923	94.01	108.4636	87.48	844321	97.45829213	CS
52	4.41	4.60574412533	95.75	108.4636	84.475	825984	96.37581038	CS
156	13.78	15.9527668442	86.38	114.265	70.68	707866	93.46092742	CS
260	13.78	15.9527668442	86.38	114.265	70.68	707866	93.46092742	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
1783032000	100.16	-1.19	-1.17	102.09	102.17	99.21	1108806
1782945600	101.35	1.45	1.45	101.9	102.11	99.39	974350
1782859200	99.9	-0.09	-0.09	99.66	100.51	99.5	657615
1782772800	99.99	-1.38	-1.36	101.36	101.73	99.24	788820
1782513600	101.37	0.6	0.60	101.25	101.73	100.32	2435151
1782427200	100.77	1.02	1.02	98.66	101.13	98.66	779234
1782340800	99.75	0.93	0.94	98.9	100.19	98.5	560143
1782254400	98.82	1.69	1.74	97.45	98.87	97.215	760450
1782168000	97.13	0.6	0.62	96.72	97.98	96.31	512691
1781822400	96.53	0.68	0.71	96.29	97.22	95.95	1291256
1781736000	95.85	-1.78	-1.82	97.32	98.665	95.495	891233
1781649600	97.63	0.03	0.03	98.97	99.21	97.175	646808
1781563200	97.6	-1.36	-1.37	99.86	100.18	97.19	711271
1781304000	98.96	1.46	1.50	98.22	98.98	97.94	643466
1781217600	97.5	0.83	0.86	97.2	98.125	96.04	587928
1781131200	96.67	1.01	1.06	96.09	97.2	95.52	943470
1781044800	95.66	0.91	0.96	95.67	97.85	95.13	1073390
1780958400	94.75	-0.57	-0.60	95.33	96.25	94.49	900161
1780699200	95.32	0.42	0.44	95.15	96.065	94.69	566524
1780612800	94.9	2.68	2.91	93.96	95.36	93.7	674391
1780526400	92.22	-1.94	-2.06	93.745	93.745	92.22	703003
1780440000	94.16	1.65	1.78	92.3	94.6	92.05	561122
1780353600	92.51	-2.24	-2.36	93.85	94.365	92.39	508110
1780094400	94.75	0.06	0.06	94.2	95.06	94.135	672423
1780008000	94.69	-0.21	-0.22	94.26	95.035	93.67	556327
1779921600	94.9	-0.66	-0.69	95.62	96.12	94.725	508935
1779835200	95.56	0.96	1.01	94.76	96.13	94.74	432474
1779489600	94.6	0.76	0.81	94.81	94.81	93.47	865360
1779403200	93.84	-0.72	-0.76	93.7	94.38	92.39	977633
1779316800	94.56	2.53	2.75	92.4	94.67	92.02	706160
1779230400	92.03	-0.81	-0.87	92.74	93.295	91.43	549851
1779144000	92.84	0.62	0.67	92.85	93.775	92.74	452457
1778884800	92.22	-1.05	-1.13	93.165	93.645	91.13	511586
1778798400	93.27	1.36	1.48	92.93	94.435	92.39	675874
1778712000	91.91	-1.77	-1.89	93.11	93.48	91.51	1016668
1778625600	93.68	-0.21	-0.22	94.07	94.5	92.06	918910
1778539200	93.89	-2.39	-2.48	96.4	96.825	93.68	688708
1778280000	96.28	-1.08	-1.11	96.89	97.165	95.93	723086
1778193600	97.36	-1.29	-1.31	98.9	99.335	97.03	760879
1778107200	98.65	1.29	1.32	98.7	99.915	98.17	908364
1778020800	97.36	0.9	0.93	96.54	97.7488	96.18	867997
1777934400	96.46	-1.02	-1.05	96.71	97.68	95.94	774278
1777675200	97.48	-0.19	-0.19	97.74	98.5	96.57	621518
1777588800	97.67	1.12	1.16	95.99	98.5	95.24	933309
1777502400	96.55	-1.87	-1.90	97.97	98.94	96.05	1031042
1777416000	98.42	0.58	0.59	98.99	99.38	97.98	723251
1777329600	97.84	2.98	3.14	94.17	98.535	94.17	1367441
1777070400	94.86	-3.23	-3.29	95.67	97.56	93.8	1985106
1776984000	98.09	0.54	0.55	97.22	98.635	96.91	976941
1776897600	97.55	-1.08	-1.10	99.15	99.325	97.17	735128
1776811200	98.63	-1.51	-1.51	100.17	100.52	98.38	704744
1776724800	100.14	0.21	0.21	99.43	100.785	99.43	841652
1776465600	99.93	2.53	2.60	98.61	101	98.58	1006579
1776379200	97.4	-0.57	-0.58	97.97	98.47	96.95	442540
1776292800	97.97	-0.22	-0.22	98.14	98.71	97.66	677239
1776206400	98.19	0.39	0.40	97.4	99.2199	96.84	1424225
1776120000	97.8	0.14	0.14	97.49	97.865	96.49	1078336
1775860800	97.66	-1.74	-1.75	98.98	99.1	97.44	867013
1775774400	99.4	2.24	2.31	96.95	99.57	96.61	864599
1775688000	97.16	3.15	3.35	97.9	98.4	96.735	1124298
1775601600	94.01	-0.14	-0.15	94.16	94.52	93.54	792947
1775515200	94.15	0.24	0.26	94.4	94.49	93.11	553237