Hot Features
プレミアム
Sachem Capital Corp (SACC)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0796812749004 | 25.1 | 25.177 | 25.03 | 7872 | 25.07524694 | CS |
| 4 | 0.07 | 0.279888044782 | 25.01 | 25.177 | 25.01 | 3680 | 25.08279266 | CS |
| 12 | -0.03 | -0.119474313023 | 25.11 | 25.33 | 24.7736 | 7479 | 24.99535218 | CS |
| 26 | 0.3 | 1.21065375303 | 24.78 | 25.33 | 24.5036 | 7248 | 24.90755736 | CS |
| 52 | 0.82 | 3.38004946414 | 24.26 | 25.33 | 24.07 | 5099 | 24.82100968 | CS |
| 156 | -0.3539 | -1.39144999391 | 25.4339 | 25.59 | 22.24 | 3371 | 24.60022256 | CS |
| 260 | 0.1385 | 0.555299400597 | 24.9415 | 25.98 | 7.56 | 4036 | 23.81731266 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 25.07 | 0.04 | 0.16 | 25.06 | 25.1 | 25.05 | 7654 |
| 1732145400 | 25.03 | -0.04 | -0.16 | 25.11 | 25.11 | 25.03 | 4026 |
| 1732059000 | 25.07 | 0 | 0.00 | 25.1223 | 25.1223 | 25.06 | 12345 |
| 1731972600 | 25.07 | -0.07 | -0.28 | 25.16 | 25.177 | 25.07 | 10086 |
| 1731713400 | 25.14 | -0.01 | -0.04 | 25.1 | 25.16 | 25.0501 | 5251 |
| 1731627000 | 25.15 | 0.01 | 0.04 | 25.15 | 25.16 | 25.15 | 1376 |
| 1731540600 | 25.14 | -0.01 | -0.04 | 25.06 | 25.15 | 25.06 | 3743 |
| 1731454200 | 25.15 | -0.01 | -0.06 | 25.16 | 25.16 | 25.062 | 2425 |
| 1731367800 | 25.1645 | 0.03 | 0.12 | 25.16 | 25.1678 | 25.16 | 2896 |
| 1731108600 | 25.1351 | 0.04 | 0.14 | 25.14 | 25.14 | 25.09 | 2094 |
| 1731022200 | 25.1 | 0.01 | 0.06 | 25.1 | 25.1 | 25.08 | 1783 |
| 1730935800 | 25.0853 | 0.01 | 0.02 | 25.14 | 25.14 | 25.0502 | 2207 |
| 1730849400 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1730763000 | 25.08 | 0.04 | 0.16 | 25.11 | 25.12 | 25.08 | 1788 |
| 1730500200 | 25.04 | -0.02 | -0.07 | 25.04 | 25.04 | 25.04 | 171 |
| 1730413800 | 25.0578 | -0 | -0.00 | 25.08 | 25.08 | 25.05 | 2337 |
| 1730327400 | 25.0587 | 0.03 | 0.11 | 25.0509 | 25.0587 | 25.02 | 6303 |
| 1730241000 | 25.0301 | -0.05 | -0.20 | 25.0554 | 25.09 | 25.03 | 5345 |
| 1730154600 | 25.08 | 0.04 | 0.16 | 25.06 | 25.08 | 25.0323 | 604 |
| 1729895400 | 25.0409 | 0.01 | 0.04 | 25.01 | 25.0598 | 25.01 | 1170 |
| 1729809000 | 25.03 | 0 | 0.00 | 25.0166 | 25.03 | 25.0166 | 8141 |
| 1729722600 | 25.03 | 0.02 | 0.08 | 25.01 | 25.03 | 25.01 | 1832 |
| 1729636200 | 25.0101 | 0.01 | 0.03 | 25.03 | 25.03 | 25.01 | 1041 |
| 1729549800 | 25.0015 | 0 | 0.01 | 25.0135 | 25.0135 | 25 | 1805 |
| 1729290600 | 25 | 0.02 | 0.08 | 25.03 | 25.03 | 24.99 | 5954 |
| 1729204200 | 24.98 | -0.02 | -0.07 | 25 | 25.01 | 24.98 | 4353 |
| 1729117800 | 24.9978 | 0.02 | 0.07 | 24.98 | 25 | 24.98 | 2280 |
| 1729031400 | 24.9801 | 0 | 0.00 | 24.98 | 24.99 | 24.96 | 2989 |
| 1728945000 | 24.9791 | -0 | -0.00 | 24.98 | 24.98 | 24.95 | 272 |
| 1728685800 | 24.98 | 0.02 | 0.08 | 24.9839 | 24.99 | 24.9601 | 2215 |
| 1728599400 | 24.96 | -0.03 | -0.12 | 24.99 | 24.9901 | 24.96 | 156235 |
| 1728513000 | 24.99 | -0.01 | -0.04 | 25 | 25 | 24.95 | 4062 |
| 1728426600 | 25.0001 | -0.03 | -0.12 | 25.03 | 25.03 | 25.0001 | 399 |
| 1728340200 | 25.03 | 0.04 | 0.17 | 25.03 | 25.03 | 25.03 | 130 |
| 1728081000 | 24.9884 | 0.01 | 0.03 | 25 | 25 | 24.9884 | 831 |
| 1727994600 | 24.98 | -0 | -0.01 | 24.99 | 25 | 24.96 | 1029 |
| 1727908200 | 24.9814 | 0.02 | 0.09 | 24.96 | 24.9979 | 24.96 | 768 |
| 1727821800 | 24.96 | 0.01 | 0.03 | 24.93 | 25.05 | 24.93 | 1198 |
| 1727735400 | 24.952 | -0.02 | -0.07 | 24.98 | 24.98 | 24.94 | 2292 |
| 1727476200 | 24.97 | -0 | -0.00 | 24.93 | 24.98 | 24.93 | 5491 |
| 1727389800 | 24.9701 | 0.04 | 0.16 | 24.96 | 24.98 | 24.94 | 9099 |
| 1727303400 | 24.93 | 0.04 | 0.14 | 24.97 | 24.97 | 24.93 | 1393 |
| 1727217000 | 24.895 | -0.04 | -0.14 | 24.96 | 24.96 | 24.8452 | 9328 |
| 1727130600 | 24.9301 | 0.01 | 0.04 | 24.97 | 24.9799 | 24.88 | 4528 |
| 1726871400 | 24.92 | 0.03 | 0.11 | 24.8722 | 24.92 | 24.86 | 2301 |
| 1726785000 | 24.8931 | 0.01 | 0.05 | 24.8708 | 24.915 | 24.8501 | 17080 |
| 1726698600 | 24.88 | -0.08 | -0.34 | 24.98 | 24.98 | 24.79 | 20293 |
| 1726612200 | 24.9645 | 0.07 | 0.28 | 24.9 | 24.9799 | 24.85 | 10052 |
| 1726525800 | 24.895 | -0.08 | -0.33 | 24.98 | 24.98 | 24.7736 | 31428 |
| 1726266600 | 24.978 | -0.31 | -1.23 | 25.05 | 25.2061 | 24.97 | 26027 |
| 1726180200 | 25.29 | 0.04 | 0.14 | 25.27 | 25.29 | 25.2634 | 4849 |
| 1726093800 | 25.2547 | -0.08 | -0.30 | 25.28 | 25.29 | 25.24 | 4482 |
| 1726007400 | 25.33 | 0.06 | 0.24 | 25.28 | 25.33 | 25.27 | 2541 |
| 1725921000 | 25.27 | 0.02 | 0.07 | 25.26 | 25.32 | 25.26 | 8165 |
| 1725661800 | 25.2513 | 0.04 | 0.15 | 25.22 | 25.2513 | 25.22 | 372 |
| 1725575400 | 25.2124 | 0 | 0.01 | 25.28 | 25.2899 | 25.21 | 5194 |
| 1725489000 | 25.21 | 0.06 | 0.24 | 25.1816 | 25.2361 | 25.16 | 2614 |
| 1725402600 | 25.15 | 0.04 | 0.16 | 25.13 | 25.19 | 25.11 | 7864 |
| 1725057000 | 25.11 | -0.01 | -0.04 | 25.11 | 25.13 | 25.11 | 2344 |
| 1724970600 | 25.12 | 0.01 | 0.04 | 25.11 | 25.12 | 25.11 | 630 |
| 1724884200 | 25.11 | -0.02 | -0.08 | 25.13 | 25.15 | 25.11 | 12511 |
| 1724797800 | 25.13 | -0.02 | -0.08 | 25.15 | 25.15 | 25.13 | 683 |
| 1724711400 | 25.15 | 0.02 | 0.08 | 25.1499 | 25.15 | 25.11 | 3591 |
| 1724452200 | 25.13 | 0.01 | 0.04 | 25.11 | 25.14 | 25.11 | 3365 |
| 1724365800 | 25.1199 | -0.05 | -0.20 | 25.16 | 25.16 | 25.1002 | 7949 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
