Sezzle Inc【0SE0】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	24.6	22.947761194	107.2	136	107.2	1031	125.38555211	DE
4	43.8	49.7727272727	88	136	87.04	1143	104.48715517	DE
12	72.8	123.389830508	59	136	49.51	924	86.96879089	DE
26	72.8	123.389830508	59	136	47.5	961	72.04860098	DE
52	5.3	4.18972332016	126.5	158.5	42.4	1433	87.36177796	DE
156	-28.2	-17.625	160	464	23	1010	94.75546469	DE
260	-28.2	-17.625	160	464	23	1010	94.75546469	DE

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
1781727900	129.55	3.55	2.82	125.75	136	122.85	2563
1781641500	126	-0.1	-0.08	124.85	129	124.85	553
1781555100	126.1	10.05	8.66	120	126.75	117.55	1113
1781295900	116.05	5.85	5.31	114	116.05	112.3	380
1781209500	110.2	5.35	5.10	107.2	110.2	107.2	544
1781123100	104.85	-2.15	-2.01	103	108.65	102.85	210
1781036700	107	3.15	3.03	109.1	109.5	101.4	4216
1780950300	103.85	5.31	5.39	99.36	107.65	99.36	897
1780691100	98.54	-4.86	-4.70	102.8	102.8	98.54	804
1780604700	103.4	8.4	8.84	96.58	103.4	96.58	634
1780518300	95	-8.35	-8.08	100.55	102.95	95	167
1780431900	103.35	-1.05	-1.01	103.65	106.1	102.5	119
1780345500	104.4	3.8	3.78	103.3	105.15	100.75	1139
1780086300	100.6	0.7	0.70	102.9	102.95	100	357
1779999900	99.9	-0.15	-0.15	100	103	99.04	647
1779913500	100.05	5.25	5.54	93.8	101.1	93.8	1140
1779827100	94.8	4.66	5.17	87.7	95	87.7	694
1779740700	90.14	0.38	0.42	90.14	90.14	90.14	57
1779481500	89.76	-0.6	-0.66	89.98	90.5	89.76	84
1779395100	90.36	1.48	1.67	88	91	87.04	6534
1779308700	88.88	-4.12	-4.43	93.22	93.22	85	763
1779222300	93	8.76	10.40	86.92	93	86.92	825
1779135900	84.239999	-0.76	-0.89	83.16	85.28	82.86	403
1778876700	85	-4.28	-4.79	89.7	89.7	84.54	481
1778790300	89.28	3.82	4.47	86.68	90	86.68	154
1778703900	85.459999	0.32	0.38	83.88	86	80.599999	426
1778617500	85.14	0.16	0.19	84.28	85.14	82.819999	336
1778531100	84.98	4.58	5.70	82.78	85.739999	80.12	6140
1778271900	80.4	-5.54	-6.45	82.56	86.78	79	1421
1778185500	85.94	14.42	20.16	81.22	93.98	80.58	2521
1778099100	71.52	-2.28	-3.09	72.84	72.94	69	1001
1778012700	73.8	0.64	0.87	72.98	75.599999	72.98	398
1777926300	73.16	8.3	12.80	71.98	77.099999	71.959999	1119
1777580700	64.86	-2.54	-3.77	63.96	64.86	63.96	55
1777494300	67.4	0.64	0.96	70.3	70.3	67.4	32
1777407900	66.76	-0.3	-0.45	66.519999	66.76	66.519999	9
1777321500	67.06	0.04	0.06	67.239999	67.319999	67.06	328
1777062300	67.019999	-0.02	-0.03	68.78	68.78	65.44	172
1776975900	67.04	-4.78	-6.66	73	73	67.04	471
1776889500	71.819999	1.78	2.54	71.319999	72.9	69.94	1188
1776803100	70.04	-1.96	-2.72	71.94	75.14	70.04	1564
1776716700	72	2.88	4.17	67.38	72	65.34	1425
1776457500	69.12	8	13.09	62.36	69.12	62.36	941
1776371100	61.12	0.88	1.46	59.22	61.12	59.2	111
1776284700	60.24	3.24	5.68	58.58	60.24	57.04	547
1776198300	57	4.48	8.53	53.32	57	52.02	497
1776111900	52.52	1.32	2.58	49.9	52.52	49.51	646
1775852700	51.2	-7.46	-12.72	56.16	57.52	50	506
1775766300	58.66	-1.64	-2.72	60.02	60.02	58.24	541
1775679900	60.3	2.86	4.98	62	62.52	60.3	241
1775593500	57.44	1.24	2.21	60.34	60.34	57.18	712
1775161500	56.2	0.6	1.08	53	56.2	53	620
1775075100	55.6	0.6	1.09	55.6	55.6	55.2	339
1774988700	55	0.8	1.48	52.8	55	51.8	1271
1774902300	54.2	0.4	0.74	53	54.6	53	698
1774646700	53.8	-5.2	-8.81	57.8	57.8	53.8	921
1774560300	59	0.4	0.68	59	59	59	10
1774473900	58.6	-4	-6.39	64.2	65.2	58	816
1774387500	62.6	0.2	0.32	62.2	62.6	61.4	86
1774301100	62.4	3.6	6.12	56.8	62.4	56.2	444
1774041900	58.8	2.8	5.00	58	59.4	57	174
1773955500	56	-2.4	-4.11	56.8	56.8	56	154
1773869100	58.4	-3.2	-5.19	59.2	59.2	58.4	392