Hot Features
プレミアム
Seacoast Banking Corporation of Florida (SBCF)
NASDAQ
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 | 0.49 | 1.83451890678 | 26.71 | 27.8593 | 26.71 | 514559 | 27.61559298 | CS |
| 4 | -3.43 | -11.1981717271 | 30.63 | 30.65 | 26.52 | 396101 | 28.61465881 | CS |
| 12 | 0.95 | 3.61904761905 | 26.25 | 31.68 | 25.36 | 390248 | 28.47469854 | CS |
| 26 | 4.36 | 19.0893169877 | 22.84 | 31.68 | 22.63 | 416122 | 27.35546795 | CS |
| 52 | -1.48 | -5.16039051604 | 28.68 | 31.68 | 21.9 | 406779 | 25.88263959 | CS |
| 156 | -7.38 | -21.3418160787 | 34.58 | 39.31 | 17.93 | 487189 | 27.44609644 | CS |
| 260 | -3.62 | -11.7456197274 | 30.82 | 40.93 | 13.3 | 389364 | 27.57086944 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 27.77 | 0.1 | 0.36 | 27.51 | 27.82 | 27.27 | 176594 |
| 1735077840 | 27.67 | 0.09 | 0.33 | 27.57 | 27.75 | 27.035 | 128438 |
| 1734996900 | 27.58 | -0.02 | -0.07 | 27.37 | 27.66 | 27.22 | 349801 |
| 1734737700 | 27.6 | 0.96 | 3.60 | 26.74 | 27.77 | 26.7 | 1544762 |
| 1734651300 | 26.64 | -0.02 | -0.08 | 27.02 | 28.145 | 26.52 | 501045 |
| 1734564900 | 26.66 | -1.56 | -5.53 | 28.43 | 28.905 | 26.53 | 465558 |
| 1734478500 | 28.22 | -0.95 | -3.26 | 28.93 | 29.27 | 28.19 | 460919 |
| 1734392100 | 29.17 | 0.28 | 0.97 | 28.82 | 29.24 | 28.64 | 320284 |
| 1734132900 | 28.89 | -0.21 | -0.72 | 28.96 | 29.12 | 28.53 | 361412 |
| 1734046500 | 29.1 | -0.55 | -1.85 | 29.62 | 29.77 | 29.07 | 324324 |
| 1733960100 | 29.65 | 0.16 | 0.54 | 29.92 | 30.21 | 29.6 | 479465 |
| 1733873700 | 29.49 | -0.14 | -0.47 | 29.7 | 30.09 | 29.3 | 395742 |
| 1733787300 | 29.63 | -0.41 | -1.36 | 30.18 | 30.33 | 29.58 | 248272 |
| 1733528100 | 30.04 | 0.23 | 0.77 | 30.01 | 30.12 | 29.63 | 254194 |
| 1733441700 | 29.81 | -0.17 | -0.57 | 29.99 | 30.265 | 29.79 | 292070 |
| 1733355300 | 29.98 | 0.28 | 0.94 | 29.59 | 30.16 | 29.59 | 328105 |
| 1733268900 | 29.7 | -0.35 | -1.16 | 30.04 | 30.24 | 29.7 | 219616 |
| 1733182500 | 30.05 | 0.09 | 0.30 | 30.13 | 30.49 | 29.61 | 629712 |
| 1732917840 | 29.96 | -0.32 | -1.06 | 30.57 | 30.65 | 29.79 | 231256 |
| 1732750500 | 30.28 | -0.09 | -0.30 | 30.52 | 30.75 | 30.15 | 267563 |
| 1732664100 | 30.37 | -0.53 | -1.72 | 30.59 | 30.81 | 30.33 | 279938 |
| 1732577700 | 30.9 | 0.33 | 1.08 | 31 | 31.68 | 30.815 | 450051 |
| 1732318500 | 30.57 | 0.56 | 1.87 | 30.01 | 30.7338 | 30.01 | 290673 |
| 1732232100 | 30.01 | 0.75 | 2.56 | 29.42 | 30.3 | 29.26 | 460625 |
| 1732145700 | 29.26 | -0.05 | -0.17 | 29.21 | 29.56 | 28.77 | 297784 |
| 1732059300 | 29.31 | -0.05 | -0.17 | 28.75 | 29.39 | 28.75 | 227107 |
| 1731972900 | 29.36 | -0.14 | -0.47 | 29.57 | 29.76 | 29.31 | 187991 |
| 1731713700 | 29.5 | -0.12 | -0.41 | 29.83 | 29.95 | 28.985 | 343478 |
| 1731627300 | 29.62 | -0.19 | -0.64 | 29.81 | 30.28 | 29.35 | 677507 |
| 1731540900 | 29.81 | -0.11 | -0.37 | 30.26 | 30.705 | 29.74 | 392923 |
| 1731454500 | 29.92 | -0.2 | -0.66 | 30 | 30.5 | 29.79 | 470955 |
| 1731368100 | 30.12 | 0.74 | 2.52 | 30 | 30.67 | 29.6701 | 498179 |
| 1731108900 | 29.38 | 0.15 | 0.51 | 29.35 | 29.64 | 29.09 | 553436 |
| 1731022500 | 29.23 | -1.23 | -4.04 | 30.13 | 30.32 | 29.165 | 588361 |
| 1730936100 | 30.46 | 3.37 | 12.44 | 29.31 | 30.78 | 29.31 | 1547064 |
| 1730849700 | 27.09 | 0.59 | 2.23 | 26.55 | 27.18 | 26.4742 | 303001 |
| 1730763300 | 26.5 | -0.31 | -1.16 | 26.59 | 26.75 | 26.2 | 375997 |
| 1730500500 | 26.81 | 0.11 | 0.41 | 26.86 | 27.06 | 26.63 | 226322 |
| 1730414100 | 26.7 | -0.64 | -2.34 | 27.29 | 27.41 | 26.69 | 256476 |
| 1730327700 | 27.34 | 0.41 | 1.52 | 26.94 | 28.03 | 26.82 | 247583 |
| 1730241300 | 26.93 | -0.29 | -1.07 | 26.97 | 27.19 | 26.655 | 367736 |
| 1730154900 | 27.22 | 0.89 | 3.38 | 26.63 | 27.29 | 26.37 | 328263 |
| 1729895700 | 26.33 | -0.74 | -2.73 | 27.58 | 27.86 | 25.95 | 367323 |
| 1729809300 | 27.07 | 0.18 | 0.67 | 26.94 | 27.15 | 26.54 | 334871 |
| 1729722900 | 26.89 | -0.01 | -0.04 | 26.8 | 27.11 | 26.62 | 187816 |
| 1729636500 | 26.9 | 0.14 | 0.52 | 26.71 | 26.9685 | 26.52 | 204008 |
| 1729550100 | 26.76 | -1.07 | -3.84 | 27.77 | 27.81 | 26.69 | 335936 |
| 1729290900 | 27.83 | -0.6 | -2.11 | 28.39 | 28.39 | 27.77 | 588690 |
| 1729204500 | 28.43 | 0.54 | 1.94 | 27.85 | 28.45 | 27.75 | 455361 |
| 1729118100 | 27.89 | 0.45 | 1.64 | 27.84 | 28.145 | 27.59 | 271494 |
| 1729031700 | 27.44 | 0.35 | 1.29 | 27.18 | 28.03 | 27.03 | 377834 |
| 1728945300 | 27.09 | 0.46 | 1.73 | 26.65 | 27.22 | 26.39 | 330826 |
| 1728686100 | 26.63 | 1 | 3.90 | 25.82 | 26.69 | 25.79 | 600989 |
| 1728599700 | 25.63 | -0.18 | -0.70 | 25.55 | 25.7742 | 25.38 | 322391 |
| 1728513300 | 25.81 | 0.23 | 0.90 | 25.48 | 25.94 | 25.36 | 399701 |
| 1728426900 | 25.58 | -0.24 | -0.93 | 25.95 | 25.99 | 25.56 | 196092 |
| 1728340500 | 25.82 | -0.34 | -1.30 | 26 | 26.17 | 25.63 | 288913 |
| 1728081300 | 26.16 | 0.4 | 1.55 | 26.17 | 26.42 | 25.92 | 390813 |
| 1727994900 | 25.76 | 0.15 | 0.59 | 25.48 | 25.76 | 25.23 | 317173 |
| 1727908500 | 25.61 | -0.29 | -1.12 | 25.9 | 26.27 | 25.6 | 244501 |
| 1727822100 | 25.9 | -0.75 | -2.81 | 26.5 | 27.12 | 25.62 | 314839 |
| 1727735700 | 26.65 | 0.34 | 1.29 | 26.28 | 26.85 | 26.155 | 345563 |
| 1727476500 | 26.31 | 0.17 | 0.65 | 26.5 | 26.58 | 26.19 | 386612 |
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
