SCVX Corp. Class A Ordinary Sharesのデータ

SCVX Corp. Class A Ordinary Sharesの基本情報

名前 SCVX Corp. Class A Ordinary Shares
ティッカー SCVX
nan
上場年 2020.0
セクター Finance

SCVX Corp. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.39 10.98 11.05 11.11 324700.0 11.11
2021-02-12 11.19 10.94 11.05 10.94 373100.0 10.94
2021-02-11 11.0 10.81 10.96 10.92 166600.0 10.92
2021-02-10 10.93 10.72 10.93 10.93 115700.0 10.93
2021-02-09 10.96 10.8 10.94 10.92 127400.0 10.92
2021-02-08 10.98 10.79 10.81 10.84 154300.0 10.84
2021-02-05 11.1 10.72 11.1 10.74 295600.0 10.74
2021-02-04 11.0 10.66 10.79 10.82 372100.0 10.82
2021-02-03 10.88 10.7 10.73 10.75 187400.0 10.75
2021-02-02 10.79 10.65 10.71 10.72 91200.0 10.72
2021-02-01 10.76 10.63 10.75 10.68 79500.0 10.68
2021-01-29 10.78 10.4 10.55 10.65 99800.0 10.65
2021-01-28 10.65 10.4 10.54 10.65 52600.0 10.65
2021-01-27 10.58 10.45 10.5 10.45 224000.0 10.45
2021-01-26 10.98 10.64 10.87 10.65 170200.0 10.65
2021-01-25 11.08 10.69 10.76 10.78 276300.0 10.78
2021-01-22 10.72 10.61 10.69 10.69 82500.0 10.69
2021-01-21 10.78 10.63 10.76 10.65 103700.0 10.65
2021-01-20 10.84 10.59 10.63 10.65 174600.0 10.65
2021-01-19 10.8 10.57 10.8 10.63 222900.0 10.63
2021-01-15 10.93 10.61 10.93 10.7 33100.0 10.7
2021-01-14 10.98 10.56 10.6 10.95 193400.0 10.95
2021-01-13 10.7 10.46 10.61 10.49 113100.0 10.49
2021-01-12 10.77 10.54 10.55 10.55 160100.0 10.55
2021-01-11 10.89 10.43 10.52 10.45 274700.0 10.45
2021-01-08 10.94 10.44 10.55 10.48 95200.0 10.48
2021-01-07 10.7 10.39 10.43 10.6 86700.0 10.6
2021-01-06 10.6 10.4 10.44 10.44 45500.0 10.44
2021-01-05 10.51 10.35 10.51 10.49 73200.0 10.49
2021-01-04 10.5 10.36 10.4 10.41 27200.0 10.41
2020-12-31 10.64 10.3 10.6 10.3 100900.0 10.3
2020-12-30 10.55 10.47 10.51 10.5 25000.0 10.5
2020-12-29 10.8 10.55 10.8 10.58 31500.0 10.58
2020-12-28 11.05 10.8 10.95 10.8 62400.0 10.8
2020-12-24 11.11 10.65 11.11 10.9 65400.0 10.9
2020-12-23 10.75 10.65 10.75 10.71 56600.0 10.71
2020-12-22 10.76 10.62 10.69 10.65 325800.0 10.65
2020-12-21 10.75 10.57 10.75 10.59 227800.0 10.59
2020-12-18 10.72 10.4 10.45 10.53 175100.0 10.53
2020-12-17 10.45 10.36 10.43 10.45 105500.0 10.45
2020-12-16 10.45 10.24 10.39 10.44 157800.0 10.44
2020-12-15 10.36 10.25 10.35 10.31 155800.0 10.31
2020-12-14 10.47 10.24 10.45 10.38 306400.0 10.38
2020-12-11 10.35 10.26 10.35 10.3 513900.0 10.3
2020-12-10 10.34 10.19 10.23 10.31 168800.0 10.31
2020-12-09 10.35 10.19 10.35 10.29 37600.0 10.29
2020-12-08 10.35 9.94 9.94 10.26 26600.0 10.26
2020-12-07 10.25 9.88 9.88 10.22 20800.0 10.22
2020-12-04 10.24 10.17 10.22 10.24 18300.0 10.24
2020-12-03 10.21 10.1 10.1 10.21 6700.0 10.21
2020-12-02 10.15 10.06 10.11 10.1 14500.0 10.1
2020-12-01 10.18 10.1 10.11 10.1 77700.0 10.1
2020-11-30 10.3 10.08 10.3 10.1 87300.0 10.1
2020-11-27 10.15 10.05 10.15 10.13 337800.0 10.13
2020-11-25 10.29 10.05 10.23 10.05 35000.0 10.05
2020-11-24 10.4 10.1 10.15 10.18 70900.0 10.18
2020-11-23 10.11 9.97 9.97 10.11 1800.0 10.11
2020-11-20 10.1 10.05 10.05 10.08 4300.0 10.08
2020-11-19 10.03 10.0 10.0 10.03 4600.0 10.03
2020-11-18 10.02 9.91 9.95 10.02 1900.0 10.02
2020-11-17 9.99 9.98 9.98 9.99 46700.0 9.99
2020-11-16 10.03 9.97 10.03 10.01 1200.0 10.01
2020-11-13 10.05 9.96 10.01 10.01 4800.0 10.01
2020-11-12 10.01 9.94 9.99 10.0 5200.0 10.0
2020-11-11 9.99 9.87 9.87 9.98 480200.0 9.98
2020-11-10 9.92 9.87 9.87 9.92 53100.0 9.92
2020-11-09 9.95 9.87 9.93 9.91 62500.0 9.91
2020-11-06 9.95 9.95 9.95 9.95 0.0 9.95
2020-11-05 9.95 9.94 9.95 9.95 1800.0 9.95
2020-11-04 9.92 9.92 9.92 9.92 400.0 9.92
2020-11-03 9.94 9.9 9.9 9.94 400.0 9.94
2020-11-02 9.91 9.87 9.9 9.88 11400.0 9.88
2020-10-30 9.91 9.88 9.91 9.88 1900.0 9.88
2020-10-29 9.93 9.9 9.9 9.9 28700.0 9.9
2020-10-28 9.97 9.9 9.9 9.91 3600.0 9.91
2020-10-27 9.95 9.92 9.95 9.92 175000.0 9.92
2020-10-26 9.97 9.92 9.97 9.95 194000.0 9.95
2020-10-23 10.0 10.0 10.0 10.0 3100.0 10.0
2020-10-22 9.97 9.97 9.97 9.97 500.0 9.97
2020-10-21 10.02 9.99 10.0 10.02 53000.0 10.02
2020-10-20 10.05 10.0 10.05 10.0 109800.0 10.0
2020-10-19 10.05 10.01 10.02 10.03 7200.0 10.03
2020-10-16 10.0 9.97 9.97 10.0 700.0 10.0
2020-10-15 10.05 10.0 10.05 10.0 2700.0 10.0
2020-10-14 9.98 9.97 9.98 9.97 500.0 9.97
2020-10-13 10.0 10.0 10.0 10.0 5000.0 10.0
2020-10-12 10.0 9.99 9.99 10.0 600.0 10.0
2020-10-09 10.02 9.99 10.01 10.02 1200.0 10.02
2020-10-08 10.05 9.97 10.05 9.97 8500.0 9.97
2020-10-07 9.99 9.97 9.97 9.99 5200.0 9.99
2020-10-06 10.07 9.95 10.07 9.96 260400.0 9.96
2020-10-05 10.04 10.0 10.04 10.0 136000.0 10.0
2020-10-02 10.12 10.02 10.05 10.02 19400.0 10.02
2020-10-01 10.08 10.05 10.05 10.06 139800.0 10.06
2020-09-30 10.23 10.0 10.18 10.0 3600.0 10.0
2020-09-29 10.16 10.12 10.12 10.14 2600.0 10.14
2020-09-28 10.26 10.09 10.26 10.17 5000.0 10.17
2020-09-25 10.09 10.05 10.05 10.09 1700.0 10.09
2020-09-24 10.15 10.1 10.1 10.13 77300.0 10.13
2020-09-23 10.29 10.15 10.15 10.15 11800.0 10.15
2020-09-22 10.15 10.15 10.15 10.15 0.0 10.15
2020-09-21 10.3 10.15 10.25 10.15 109200.0 10.15
2020-09-18 10.35 10.2 10.3 10.25 77500.0 10.25
2020-09-17 10.3 10.06 10.13 10.29 241600.0 10.29
2020-09-16 10.13 9.99 10.0 10.09 29900.0 10.09
2020-09-15 10.1 10.05 10.05 10.06 900.0 10.06
2020-09-14 10.1 10.01 10.02 10.02 13800.0 10.02
2020-09-11 10.03 10.01 10.02 10.02 235000.0 10.02
2020-09-10 10.21 10.03 10.21 10.05 10200.0 10.05
2020-09-09 10.2 10.13 10.13 10.17 5200.0 10.17
2020-09-08 10.06 10.01 10.06 10.06 1200.0 10.06
2020-09-04 10.08 9.93 10.08 10.0 2200.0 10.0
2020-09-03 10.0 9.89 9.93 10.0 15000.0 10.0
2020-09-02 9.91 9.86 9.86 9.88 30100.0 9.88
2020-09-01 9.89 9.88 9.89 9.88 3000.0 9.88
2020-08-31 9.9 9.89 9.9 9.89 2400.0 9.89
2020-08-28 9.9 9.85 9.9 9.86 42200.0 9.86
2020-08-27 9.99 9.85 9.99 9.86 11900.0 9.86
2020-08-26 9.9 9.9 9.9 9.9 0.0 9.9
2020-08-25 9.9 9.9 9.9 9.9 0.0 9.9
2020-08-24 9.9 9.86 9.86 9.9 300.0 9.9
2020-08-21 9.95 9.89 9.95 9.89 400.0 9.89
2020-08-20 9.9 9.87 9.87 9.9 4100.0 9.9
2020-08-19 9.99 9.9 9.98 9.9 17100.0 9.9
2020-08-18 9.98 9.94 9.98 9.94 30100.0 9.94
2020-08-17 10.06 10.0 10.02 10.0 57600.0 10.0
2020-08-14 10.02 10.0 10.0 10.0 103000.0 10.0
2020-08-13 10.07 10.0 10.07 10.0 393100.0 10.0
2020-08-12 10.48 10.05 10.48 10.15 15700.0 10.15
2020-08-11 11.0 10.02 10.02 10.69 156700.0 10.69
2020-08-10 10.07 10.01 10.03 10.07 56900.0 10.07
2020-08-07 10.14 10.06 10.06 10.08 452000.0 10.08
2020-08-06 10.06 10.03 10.03 10.06 48400.0 10.06
2020-08-05 10.06 10.0 10.0 10.05 257500.0 10.05
2020-08-04 10.1 10.06 10.1 10.08 200800.0 10.08
2020-08-03 10.15 10.15 10.15 10.15 32700.0 10.15
2020-07-31 10.39 10.15 10.39 10.15 11800.0 10.15
2020-07-30 10.34 10.29 10.29 10.34 400.0 10.34
2020-07-29 10.45 10.29 10.45 10.29 11000.0 10.29
2020-07-28 10.45 10.44 10.45 10.44 5000.0 10.44
2020-07-27 10.41 10.31 10.41 10.4 1300.0 10.4
2020-07-24 10.45 10.36 10.45 10.45 2800.0 10.45
2020-07-23 12.37 10.39 11.5 10.39 21300.0 10.39
2020-07-22 10.66 10.22 10.22 10.6 57300.0 10.6
2020-07-21 10.3 10.28 10.28 10.28 52400.0 10.28
2020-07-20 10.36 10.25 10.28 10.28 26200.0 10.28
2020-07-17 10.25 10.08 10.08 10.25 41200.0 10.25
2020-07-16 10.25 10.07 10.09 10.2 309600.0 10.2
2020-07-15 10.13 10.1 10.13 10.1 2500.0 10.1
2020-07-14 10.27 10.06 10.06 10.13 2100.0 10.13
2020-07-13 10.17 10.07 10.12 10.09 47900.0 10.09
2020-07-10 10.14 10.04 10.04 10.12 56000.0 10.12
2020-07-09 10.02 9.98 9.98 10.01 800.0 10.01
2020-07-08 10.02 10.0 10.02 10.0 1000.0 10.0
2020-07-07 10.0 9.99 9.99 9.99 100800.0 9.99
2020-07-06 10.04 10.01 10.01 10.02 2200.0 10.02
2020-07-02 10.15 9.95 10.14 9.98 10700.0 9.98
2020-07-01 9.97 9.97 9.97 9.97 200.0 9.97
2020-06-30 10.0 9.95 9.97 9.96 7700.0 9.96
2020-06-29 10.08 9.95 10.08 9.95 55800.0 9.95
2020-06-26 9.96 9.95 9.95 9.96 500.0 9.96
2020-06-25 10.0 9.95 10.0 9.95 1000.0 9.95
2020-06-24 10.01 10.01 10.01 10.01 900.0 10.01
2020-06-23 10.05 9.94 9.96 9.95 177300.0 9.95
2020-06-22 10.04 9.92 10.01 9.94 7200.0 9.94
2020-06-19 10.05 9.98 9.98 10.0 12800.0 10.0
2020-06-18 10.01 9.91 9.91 10.01 35100.0 10.01
2020-06-17 9.9 9.87 9.9 9.9 51400.0 9.9
2020-06-16 9.9 9.84 9.85 9.9 9200.0 9.9
2020-06-15 9.72 9.72 9.72 9.72 100.0 9.72
2020-06-12 9.87 9.78 9.79 9.78 217400.0 9.78
2020-06-11 9.84 9.75 9.79 9.75 360700.0 9.75
2020-06-10 9.82 9.74 9.8 9.78 8100.0 9.78
2020-06-09 9.79 9.79 9.79 9.79 700.0 9.79
2020-06-08 9.73 9.73 9.73 9.73 0.0 9.73
2020-06-05 9.77 9.72 9.72 9.73 96300.0 9.73
2020-06-04 9.79 9.72 9.72 9.72 446300.0 9.72
2020-06-03 9.72 9.72 9.72 9.72 300.0 9.72
2020-06-02 9.72 9.72 9.72 9.72 150000.0 9.72
2020-06-01 9.75 9.74 9.75 9.74 19300.0 9.74
2020-05-29 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-28 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-27 9.75 9.74 9.74 9.75 3900.0 9.75
2020-05-26 9.76 9.7 9.7 9.73 284000.0 9.73
2020-05-22 9.76 9.72 9.72 9.72 1500.0 9.72
2020-05-21 9.79 9.72 9.76 9.73 6100.0 9.73
2020-05-20 9.94 9.76 9.94 9.76 900.0 9.76
2020-05-19 9.78 9.72 9.73 9.73 12700.0 9.73
2020-05-18 9.77 9.7 9.7 9.76 507900.0 9.76
2020-05-15 9.85 9.7 9.85 9.74 1100.0 9.74
2020-05-14 9.85 9.81 9.83 9.85 800.0 9.85
2020-05-13 9.88 9.83 9.88 9.83 2700.0 9.83
2020-05-12 9.88 9.83 9.88 9.83 3700.0 9.83
2020-05-11 9.88 9.85 9.88 9.88 2500.0 9.88
2020-05-08 9.88 9.84 9.84 9.88 800.0 9.88
2020-05-07 9.9 9.8 9.8 9.9 25800.0 9.9
2020-05-06 9.7 9.7 9.7 9.7 287900.0 9.7
2020-05-05 9.67 9.67 9.67 9.67 300.0 9.67
2020-05-04 9.69 9.68 9.68 9.69 300.0 9.69
2020-05-01 9.8 9.58 9.58 9.8 400.0 9.8
2020-04-30 9.8 9.7 9.8 9.75 10300.0 9.75
2020-04-29 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-28 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-27 9.8 9.7 9.8 9.7 102000.0 9.7
2020-04-24 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-23 9.8 9.8 9.8 9.8 1100.0 9.8
2020-04-22 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-21 9.74 9.74 9.74 9.74 100.0 9.74
2020-04-20 9.65 9.61 9.61 9.65 4200.0 9.65
2020-04-17 9.66 9.66 9.66 9.66 0.0 9.66
2020-04-16 9.66 9.66 9.66 9.66 0.0 9.66
2020-04-15 9.66 9.66 9.66 9.66 0.0 9.66
2020-04-14 9.66 9.66 9.66 9.66 309700.0 9.66
2020-04-13 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-09 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-08 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-07 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-06 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-03 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-02 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-01 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-31 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-30 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-27 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-26 9.5 9.5 9.5 9.5 4800.0 9.5
2020-03-25 9.2 9.2 9.2 9.2 2300.0 9.2
2020-03-24 9.44 9.44 9.44 9.44 0.0 9.44
2020-03-23 10.0 9.44 10.0 9.44 5000.0 9.44
2020-03-20 10.0 9.2 9.4 9.2 400.0 9.2