Hot Features
プレミアム
Sachem Capital Corp (SCCG)
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 | 0.02 | 0.0805477245268 | 24.83 | 24.91 | 24.7 | 3738 | 24.78486997 | CS |
| 4 | 1 | 4.1928721174 | 23.85 | 25 | 23.85 | 4811 | 24.69491536 | CS |
| 12 | 1.5499 | 6.65190278153 | 23.3001 | 25 | 23.3 | 4396 | 24.12037463 | CS |
| 26 | 1.385 | 5.90240784147 | 23.465 | 25 | 22.79 | 4205 | 23.80643976 | CS |
| 52 | 5.6 | 29.0909090909 | 19.25 | 25 | 17.15 | 3976 | 23.04392149 | CS |
| 156 | 2.67 | 12.0378719567 | 22.18 | 25 | 17.15 | 5476 | 22.39180625 | CS |
| 260 | -0.05 | -0.200803212851 | 24.9 | 25.05 | 17.15 | 6270 | 22.13854592 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044200 | 24.85 | 0.06 | 0.24 | 24.95 | 24.95 | 24.77 | 8459 |
| 1780957800 | 24.79 | -0.01 | -0.04 | 24.79 | 24.86 | 24.78 | 13727 |
| 1780698600 | 24.8 | -0.04 | -0.16 | 24.87 | 24.88 | 24.8 | 645 |
| 1780612200 | 24.84 | 0.11 | 0.44 | 24.7 | 24.84 | 24.7 | 1424 |
| 1780525800 | 24.73 | 0 | 0.00 | 24.82 | 24.82 | 24.73 | 30 |
| 1780439400 | 24.73 | -0.06 | -0.24 | 24.83 | 24.91 | 24.73 | 2862 |
| 1780353000 | 24.79 | -0.02 | -0.08 | 24.89 | 24.95 | 24.79 | 864 |
| 1780093800 | 24.81 | -0.07 | -0.28 | 24.94 | 24.94 | 24.81 | 769 |
| 1780007400 | 24.88 | 0.13 | 0.54 | 24.72 | 24.94 | 24.72 | 8725 |
| 1779921000 | 24.7475 | -0.03 | -0.14 | 24.8 | 24.8 | 24.7085 | 4463 |
| 1779834600 | 24.7824 | 0.05 | 0.19 | 24.7442 | 24.7824 | 24.6851 | 6570 |
| 1779489000 | 24.735 | -0.09 | -0.38 | 24.82 | 24.82 | 24.65 | 4809 |
| 1779402600 | 24.8282 | -0 | -0.02 | 24.84 | 24.85 | 24.775 | 4654 |
| 1779316200 | 24.8322 | 0.01 | 0.05 | 24.875 | 24.875 | 24.82 | 2205 |
| 1779229800 | 24.82 | 0.2 | 0.79 | 24.64 | 24.92 | 24.59 | 9392 |
| 1779143400 | 24.625 | 0.59 | 2.45 | 24.8 | 25 | 24.59 | 22408 |
| 1778884200 | 24.035 | -0.07 | -0.27 | 23.99 | 24.035 | 23.99 | 518 |
| 1778797800 | 24.1 | 0.13 | 0.52 | 24.1 | 24.1 | 23.96 | 4635 |
| 1778711400 | 23.975 | -0.03 | -0.10 | 23.95 | 23.975 | 23.95 | 977 |
| 1778625000 | 24 | 0.04 | 0.17 | 23.85 | 24.07 | 23.85 | 1723 |
| 1778538600 | 23.96 | 0.16 | 0.69 | 24.02 | 24.19 | 23.81 | 5583 |
| 1778279400 | 23.795 | -0.08 | -0.31 | 23.99 | 23.99 | 23.77 | 4888 |
| 1778193000 | 23.87 | -0.12 | -0.50 | 23.97 | 24.01 | 23.87 | 1092 |
| 1778106600 | 23.99 | 0.02 | 0.08 | 24.19 | 24.19 | 23.94 | 3785 |
| 1778020200 | 23.97 | -0.08 | -0.33 | 24.01 | 24.0799 | 23.86 | 1542 |
| 1777933800 | 24.05 | 0.16 | 0.67 | 23.83 | 24.05 | 23.83 | 4253 |
| 1777674600 | 23.89 | 0.01 | 0.04 | 24.18 | 24.19 | 23.89 | 2086 |
| 1777588200 | 23.88 | -0.06 | -0.25 | 23.852 | 24.01 | 23.69 | 4615 |
| 1777501800 | 23.94 | -0.03 | -0.13 | 23.95 | 24.0764 | 23.76 | 5489 |
| 1777415400 | 23.97 | 0.01 | 0.04 | 24.2 | 24.2 | 23.6901 | 8196 |
| 1777329000 | 23.96 | -0.01 | -0.04 | 23.97 | 24.08 | 23.81 | 9431 |
| 1777069800 | 23.97 | 0.12 | 0.50 | 23.99 | 24.0368 | 23.62 | 12040 |
| 1776983400 | 23.85 | 0.07 | 0.29 | 23.78 | 24 | 23.69 | 10589 |
| 1776897000 | 23.78 | -0.09 | -0.38 | 23.78 | 23.78 | 23.78 | 587 |
| 1776810600 | 23.87 | 0.11 | 0.46 | 23.75 | 23.95 | 23.75 | 1669 |
| 1776724200 | 23.76 | 0 | 0.00 | 23.69 | 23.76 | 23.67 | 140 |
| 1776465000 | 23.76 | -0.12 | -0.50 | 23.75 | 23.85 | 23.75 | 1125 |
| 1776378600 | 23.88 | -0.26 | -1.08 | 24.25 | 24.25 | 23.76 | 2439 |
| 1776292200 | 24.14 | 0.34 | 1.43 | 23.77 | 24.2 | 23.77 | 4265 |
| 1776205800 | 23.8 | -0.07 | -0.29 | 23.81 | 23.81 | 23.76 | 396 |
| 1776119400 | 23.87 | 0.01 | 0.04 | 23.94 | 23.95 | 23.76 | 1652 |
| 1775860200 | 23.86 | -0.01 | -0.04 | 23.99 | 23.99 | 23.76 | 6333 |
| 1775773800 | 23.87 | 0.17 | 0.72 | 23.75 | 23.9807 | 23.69 | 5930 |
| 1775687400 | 23.7 | -0.01 | -0.04 | 23.79 | 23.9 | 23.575 | 10535 |
| 1775601000 | 23.71 | 0.02 | 0.08 | 23.63 | 23.87 | 23.6 | 6699 |
| 1775514600 | 23.69 | 0.09 | 0.38 | 23.6178 | 23.97 | 23.6178 | 594 |
| 1775169000 | 23.6 | -0.06 | -0.25 | 23.6801 | 23.795 | 23.57 | 2123 |
| 1775082600 | 23.66 | -0.1 | -0.42 | 23.665 | 23.79 | 23.532 | 5006 |
| 1774996200 | 23.76 | 0.2 | 0.83 | 23.56 | 23.84 | 23.49 | 5883 |
| 1774909800 | 23.565 | -0.04 | -0.15 | 23.62 | 23.6278 | 23.48 | 941 |
| 1774650600 | 23.6 | 0.11 | 0.47 | 23.64 | 23.64 | 23.49 | 4396 |
| 1774564200 | 23.49 | -0.12 | -0.51 | 24 | 24 | 23.35 | 1181 |
| 1774477800 | 23.61 | 0.05 | 0.21 | 23.97 | 23.97 | 23.34 | 8343 |
| 1774391400 | 23.5599 | 0.11 | 0.47 | 23.62 | 23.62 | 23.49 | 4872 |
| 1774305000 | 23.45 | -0.26 | -1.08 | 23.66 | 23.66 | 23.44 | 1108 |
| 1774045800 | 23.705 | 0.22 | 0.96 | 23.45 | 24 | 23.42 | 2121 |
| 1773959400 | 23.48 | 0.03 | 0.13 | 23.74 | 23.74 | 23.45 | 814 |
| 1773873000 | 23.45 | 0.1 | 0.43 | 23.3 | 23.57 | 23.3 | 5078 |
| 1773786600 | 23.35 | -0.06 | -0.26 | 23.3001 | 23.42 | 23.3 | 5744 |
| 1773700200 | 23.41 | -0.04 | -0.17 | 23.5 | 23.5 | 22.935 | 4364 |
| 1773441000 | 23.45 | -0.25 | -1.05 | 23 | 23.575 | 23 | 808 |
| 1773354600 | 23.7 | 0 | 0.00 | 23.7 | 23.71 | 23.7 | 343 |
| 1773268200 | 23.7 | -0.05 | -0.21 | 23.65 | 23.87 | 23.57 | 9835 |
| 1773181800 | 23.75 | 0.25 | 1.06 | 23.55 | 23.75 | 23.55 | 1190 |
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。
