
Sachem Capital Corp (SCCE)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.33 | 1.73137460651 | 19.06 | 20.21 | 18.81 | 5458 | 19.17263591 | CS |
4 | -0.81 | -4.0099009901 | 20.2 | 20.69 | 18.81 | 4900 | 19.69481479 | CS |
12 | -0.11 | -0.564102564103 | 19.5 | 20.69 | 18.81 | 8068 | 19.86414225 | CS |
26 | -2.38 | -10.9324758842 | 21.77 | 22.69 | 18.05 | 8007 | 20.22768007 | CS |
52 | -3.45 | -15.1050788091 | 22.84 | 22.98 | 18.05 | 6402 | 20.79714295 | CS |
156 | -5.2 | -21.1468076454 | 24.59 | 24.9 | 18.05 | 7104 | 21.49687156 | CS |
260 | -5.21 | -21.1788617886 | 24.6 | 24.9 | 18.05 | 7432 | 21.68051913 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743114600 | 19.39 | 0.19 | 0.99 | 19.14 | 19.6364 | 19.02 | 3021 |
1743028200 | 19.2 | -0.56 | -2.82 | 20 | 20 | 19.2 | 2051 |
1742941800 | 19.7578 | 0.05 | 0.24 | 19.5 | 19.7578 | 19.2 | 1287 |
1742855400 | 19.71 | 0.71 | 3.74 | 19.3 | 20.1 | 18.81 | 3715 |
1742596200 | 19 | -0.05 | -0.26 | 19.89 | 19.89 | 18.9 | 6480 |
1742509800 | 19.05 | -0.01 | -0.05 | 19.06 | 20.21 | 18.83 | 13755 |
1742423400 | 19.06 | -0.35 | -1.80 | 19.4 | 19.4 | 19.05 | 4643 |
1742337000 | 19.41 | -0.09 | -0.46 | 19.41 | 19.41 | 19.4098 | 1593 |
1742250600 | 19.5 | 0 | 0.00 | 19.5 | 19.6 | 19.4327 | 4619 |
1741991400 | 19.5 | -0.2 | -1.02 | 19.8 | 19.8 | 19.5 | 892 |
1741905000 | 19.7 | 0 | 0.00 | 20.3121 | 20.3121 | 19.63 | 4063 |
1741818600 | 19.7 | -0.02 | -0.10 | 19.7 | 19.8 | 19.7 | 298 |
1741732200 | 19.72 | 0.03 | 0.15 | 20.185 | 20.185 | 19.72 | 2458 |
1741645800 | 19.69 | -0.21 | -1.06 | 20.09 | 20.09 | 19.68 | 3203 |
1741390200 | 19.9 | -0.09 | -0.45 | 19.91 | 20.15 | 19.8912 | 3130 |
1741303800 | 19.99 | -0.32 | -1.58 | 20.16 | 20.37 | 19.8703 | 5522 |
1741217400 | 20.31 | 0.26 | 1.30 | 20.05 | 20.69 | 19.76 | 14939 |
1741131000 | 20.05 | 0.09 | 0.45 | 19.85 | 20.25 | 19.81 | 8957 |
1741044600 | 19.96 | 0.03 | 0.13 | 19.8 | 20.16 | 19.8 | 9285 |
1740785400 | 19.935 | 0.03 | 0.15 | 20.04 | 20.19 | 19.67 | 1762 |
1740699000 | 19.9052 | 0.05 | 0.23 | 20.2 | 20.2 | 19.83 | 5350 |
1740612600 | 19.86 | 0.02 | 0.10 | 19.85 | 20.36 | 19.85 | 8879 |
1740526200 | 19.84 | -0.04 | -0.20 | 19.71 | 20.39 | 19.67 | 7260 |
1740439800 | 19.88 | -0.12 | -0.60 | 19.8 | 20.68 | 19.8 | 17390 |
1740180600 | 20 | 0.05 | 0.23 | 19.83 | 20.3 | 19.83 | 18588 |
1740094200 | 19.955 | -0.05 | -0.23 | 20.2 | 20.2 | 19.884 | 5653 |
1740007800 | 20 | 0 | 0.00 | 20 | 20.17 | 19.7001 | 24999 |
1739921400 | 20 | -0.2 | -0.99 | 20.02 | 20.19 | 19.82 | 12471 |
1739575800 | 20.2 | 0.08 | 0.40 | 19.97 | 20.2 | 19.9 | 212 |
1739489400 | 20.12 | 0.07 | 0.35 | 20 | 20.24 | 19.97 | 14984 |
1739403000 | 20.05 | -0.05 | -0.24 | 20.09 | 20.21 | 20.05 | 10629 |
1739316600 | 20.0991 | 0.03 | 0.14 | 20.07 | 20.1 | 20.05 | 1430 |
1739230200 | 20.07 | -0.13 | -0.64 | 20.13 | 20.1545 | 19.99 | 4691 |
1738971000 | 20.2 | 0.14 | 0.70 | 20.15 | 20.2 | 20.1 | 2246 |
1738884600 | 20.06 | -0.13 | -0.64 | 20.18 | 20.2 | 20.06 | 2595 |
1738798200 | 20.19 | 0.03 | 0.15 | 20.06 | 20.24 | 20 | 11634 |
1738711800 | 20.16 | 0.26 | 1.31 | 19.8 | 20.23 | 19.66 | 21358 |
1738625400 | 19.9 | 0.08 | 0.40 | 19.6 | 20 | 19.35 | 10826 |
1738366200 | 19.82 | -0.18 | -0.90 | 19.99 | 20.03 | 19.62 | 5038 |
1738279800 | 20 | -0.15 | -0.72 | 19.99 | 20.11 | 19.2 | 25492 |
1738193400 | 20.145 | 0.07 | 0.37 | 20.29 | 20.35 | 19.9 | 3349 |
1738107000 | 20.07 | 0.16 | 0.79 | 19.54 | 20.6 | 19.54 | 25147 |
1738020600 | 19.912 | -0.08 | -0.39 | 19.42 | 20.0001 | 19.42 | 11360 |
1737761400 | 19.99 | 0.43 | 2.20 | 19.98 | 19.99 | 19.5 | 2193 |
1737675000 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
1737588600 | 19.56 | -0.29 | -1.46 | 19.75 | 19.87 | 19.56 | 1743 |
1737502200 | 19.85 | 0.27 | 1.38 | 19.415 | 19.85 | 19.2798 | 16412 |
1737156600 | 19.5792 | 0.11 | 0.56 | 19.32 | 19.64 | 19.26 | 8369 |
1737070200 | 19.47 | -0.44 | -2.21 | 19.59 | 19.61 | 19.25 | 25558 |
1736983800 | 19.91 | 0.41 | 2.10 | 19.5 | 20.01 | 19.478 | 14055 |
1736897400 | 19.5 | 0.09 | 0.46 | 19.35 | 19.5 | 19.3 | 4704 |
1736811000 | 19.4111 | -0.13 | -0.66 | 19.5 | 19.5 | 19.4 | 3283 |
1736551800 | 19.54 | 0.09 | 0.46 | 19.4288 | 19.55 | 19.4 | 3287 |
1736379000 | 19.45 | -0.35 | -1.77 | 19.55 | 19.68 | 19.42 | 3676 |
1736292600 | 19.7999 | 0.21 | 1.05 | 19.33 | 19.92 | 19.29 | 6248 |
1736206200 | 19.5949 | -0.24 | -1.22 | 19.21 | 19.9 | 19.21 | 5681 |
1735947000 | 19.8377 | 0.04 | 0.19 | 20.17 | 20.18 | 19.62 | 9764 |
1735860600 | 19.8 | 0.25 | 1.28 | 19.5 | 19.8 | 19.29 | 2595 |
1735687800 | 19.55 | 0.2 | 1.03 | 19.89 | 20.23 | 19.26 | 5135 |
1735601400 | 19.35 | 0.14 | 0.73 | 19.22 | 19.79 | 19.22 | 12027 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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