Hot Features
プレミアム
Sachem Capital Corp (SCCF)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.09 | 0.364520048603 | 24.69 | 24.79 | 24.6 | 3149 | 24.71457987 | CS |
| 4 | 0.78 | 3.25 | 24 | 24.79 | 23.9 | 3943 | 24.61652558 | CS |
| 12 | 1.35 | 5.76184379001 | 23.43 | 24.79 | 23.226 | 2777 | 24.06914832 | CS |
| 26 | 1.455 | 6.23794212219 | 23.325 | 24.79 | 22.86 | 2421 | 23.74976489 | CS |
| 52 | 6.03 | 32.16 | 18.75 | 24.79 | 18.55 | 2738 | 22.74063117 | CS |
| 156 | 3.58 | 16.8867924528 | 21.2 | 24.79 | 17.94 | 3853 | 21.57376626 | CS |
| 260 | 0.33 | 1.34969325153 | 24.45 | 25.2376 | 17.94 | 4530 | 21.67849249 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 24.78 | -0.01 | -0.04 | 24.79 | 24.84 | 24.7501 | 5089 |
| 1780612200 | 24.79 | 0 | 0.00 | 24.75 | 24.79 | 24.75 | 2549 |
| 1780525800 | 24.79 | 0.19 | 0.77 | 24.64 | 24.79 | 24.64 | 5865 |
| 1780439400 | 24.6 | -0.05 | -0.20 | 24.7 | 24.7 | 24.6 | 3455 |
| 1780353000 | 24.65 | -0.04 | -0.16 | 24.65 | 24.74 | 24.648 | 3586 |
| 1780093800 | 24.69 | 0.01 | 0.04 | 24.69 | 24.69 | 24.69 | 290 |
| 1780007400 | 24.68 | -0.01 | -0.04 | 24.69 | 24.69 | 24.65 | 1465 |
| 1779921000 | 24.69 | 0.04 | 0.16 | 24.69 | 24.69 | 24.62 | 1273 |
| 1779834600 | 24.65 | -0.03 | -0.12 | 24.64 | 24.69 | 24.635 | 5178 |
| 1779489000 | 24.68 | 0.01 | 0.04 | 24.67 | 24.68 | 24.545 | 8242 |
| 1779402600 | 24.67 | -0.01 | -0.04 | 24.6791 | 24.68 | 24.6401 | 7075 |
| 1779316200 | 24.68 | 0.09 | 0.37 | 24.64 | 24.69 | 24.62 | 5959 |
| 1779229800 | 24.59 | -0.01 | -0.04 | 24.6 | 24.64 | 24.53 | 6065 |
| 1779143400 | 24.6 | 0.6 | 2.50 | 24.26 | 24.6237 | 24.26 | 19629 |
| 1778884200 | 24 | 0 | 0.00 | 23.99 | 24 | 23.97 | 1151 |
| 1778797800 | 24 | 0.1 | 0.40 | 23.9 | 24 | 23.9 | 1013 |
| 1778711400 | 23.9034 | -0.09 | -0.39 | 23.92 | 23.99 | 23.9034 | 384 |
| 1778625000 | 23.998 | -0 | -0.01 | 23.99 | 24 | 23.99 | 201 |
| 1778538600 | 24 | 0.03 | 0.13 | 23.91 | 24 | 23.91 | 1102 |
| 1778279400 | 23.9699 | -0.03 | -0.12 | 24 | 24 | 23.9699 | 443 |
| 1778193000 | 23.998 | 0.1 | 0.41 | 24 | 24 | 23.998 | 358 |
| 1778106600 | 23.9001 | -0.1 | -0.42 | 24 | 24 | 23.9001 | 1473 |
| 1778020200 | 24 | 0 | 0.00 | 23.8 | 24 | 23.8 | 665 |
| 1777933800 | 24 | 0.05 | 0.21 | 23.96 | 24 | 23.95 | 1682 |
| 1777674600 | 23.95 | 0 | 0.00 | 24 | 24 | 23.902 | 937 |
| 1777588200 | 23.95 | -0.02 | -0.08 | 24 | 24 | 23.95 | 524 |
| 1777501800 | 23.97 | 0.07 | 0.31 | 24 | 24 | 23.97 | 1208 |
| 1777415400 | 23.895 | -0.09 | -0.35 | 23.98 | 24 | 23.895 | 3388 |
| 1777329000 | 23.98 | 0 | 0.00 | 23.75 | 23.98 | 23.75 | 1858 |
| 1777069800 | 23.98 | 0 | 0.00 | 23.9636 | 23.98 | 23.9 | 572 |
| 1776983400 | 23.9799 | 0.15 | 0.63 | 23.7332 | 23.98 | 23.7332 | 1838 |
| 1776897000 | 23.83 | 0.06 | 0.25 | 23.73 | 23.83 | 23.73 | 313 |
| 1776810600 | 23.77 | 0.15 | 0.64 | 23.62 | 23.87 | 23.62 | 2098 |
| 1776724200 | 23.62 | -0.07 | -0.30 | 23.62 | 23.62 | 23.62 | 405 |
| 1776465000 | 23.69 | -0.04 | -0.17 | 23.6 | 23.7999 | 23.6 | 823 |
| 1776378600 | 23.73 | 0.09 | 0.38 | 23.71 | 23.76 | 23.68 | 2530 |
| 1776292200 | 23.64 | 0.13 | 0.55 | 23.7478 | 23.7478 | 23.5301 | 6197 |
| 1776205800 | 23.51 | 0 | 0.00 | 23.55 | 23.55 | 23.51 | 215 |
| 1776119400 | 23.51 | -0.12 | -0.49 | 23.63 | 23.63 | 23.51 | 1396 |
| 1775860200 | 23.625 | 0.05 | 0.23 | 23.6 | 23.75 | 23.53 | 2330 |
| 1775773800 | 23.57 | -0.11 | -0.46 | 23.7 | 23.7 | 23.57 | 391 |
| 1775687400 | 23.68 | 0.24 | 1.02 | 23.58 | 23.76 | 23.58 | 2197 |
| 1775601000 | 23.44 | -0.26 | -1.10 | 23.44 | 23.44 | 23.44 | 406 |
| 1775514600 | 23.6999 | 0 | 0.00 | 23.6 | 23.75 | 23.6 | 869 |
| 1775169000 | 23.6999 | 0.1 | 0.42 | 23.6 | 23.7 | 23.6 | 3132 |
| 1775082600 | 23.6 | 0 | 0.00 | 23.74 | 23.74 | 23.6 | 73 |
| 1774996200 | 23.6 | -0.01 | -0.04 | 23.75 | 23.76 | 23.6 | 1717 |
| 1774909800 | 23.61 | -0.04 | -0.17 | 23.55 | 23.76 | 23.55 | 4034 |
| 1774650600 | 23.65 | -0.02 | -0.08 | 23.75 | 23.76 | 23.65 | 1300 |
| 1774564200 | 23.67 | -0.02 | -0.08 | 23.69 | 23.69 | 23.55 | 1392 |
| 1774477800 | 23.69 | 0.05 | 0.21 | 23.6 | 23.69 | 23.6 | 846 |
| 1774391400 | 23.64 | 0.2 | 0.84 | 23.54 | 23.64 | 23.54 | 3421 |
| 1774305000 | 23.4441 | 0.04 | 0.16 | 23.44 | 23.5 | 23.39 | 5719 |
| 1774045800 | 23.4064 | 0.05 | 0.22 | 23.47 | 23.47 | 23.4064 | 340 |
| 1773959400 | 23.355 | 0 | 0.02 | 23.398 | 23.4 | 23.31 | 1844 |
| 1773873000 | 23.35 | 0 | 0.00 | 23.44 | 23.44 | 23.33 | 87 |
| 1773786600 | 23.35 | 0.07 | 0.30 | 23.35 | 23.47 | 23.25 | 4925 |
| 1773700200 | 23.28 | -0.19 | -0.81 | 23.4 | 23.4 | 23.226 | 10544 |
| 1773441000 | 23.47 | -0.01 | -0.04 | 23.43 | 23.47 | 23.39 | 12109 |
| 1773354600 | 23.48 | 0.03 | 0.13 | 23.62 | 23.62 | 23.48 | 900 |
| 1773268200 | 23.45 | 0.02 | 0.09 | 23.51 | 23.51 | 23.45 | 2038 |
| 1773181800 | 23.43 | -0.21 | -0.88 | 23.62 | 23.62 | 23.43 | 1461 |
| 1773095400 | 23.638 | 0.2 | 0.84 | 23.63 | 23.638 | 23.6 | 1556 |
| 1772839800 | 23.44 | 0.18 | 0.77 | 23.25 | 23.44 | 23.24 | 721 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
