Hot Features
プレミアム
STMicroelectronics NV ADRhedged (STHH)
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 | 0.55 | 0.381811870878 | 144.05 | 146.78 | 135.15 | 4418 | 140.64306196 | SP |
| 4 | -7.49 | -4.9247156289 | 152.09 | 162.57 | 135.15 | 4101 | 146.51949174 | SP |
| 12 | 59.58 | 70.0776287932 | 85.02 | 162.57 | 84.41 | 4224 | 134.21484966 | SP |
| 26 | 87.19 | 151.872496081 | 57.41 | 162.57 | 53.71 | 2255 | 125.30862323 | SP |
| 52 | 79.5103 | 122.15496461 | 65.0897 | 162.57 | 43.2989 | 1344 | 112.61822518 | SP |
| 156 | 92.57 | 177.916586585 | 52.03 | 162.57 | 36.64 | 1115 | 107.19466765 | SP |
| 260 | 92.57 | 177.916586585 | 52.03 | 162.57 | 36.64 | 1115 | 107.19466765 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783636200 | 14.43094 | 0.58 | 4.18 | 14.22 | 14.512 | 14.22 | 29380 |
| 1783549800 | 13.85131 | 0.26 | 1.92 | 13.574 | 13.85131 | 13.574 | 2990 |
| 1783463400 | 13.59 | -0.8 | -5.56 | 13.958 | 13.958 | 13.515 | 71440 |
| 1783377000 | 14.39 | 0.61 | 4.42 | 14.405 | 14.678 | 14.345 | 72920 |
| 1783031400 | 13.78092 | -0.58 | -4.07 | 14.681 | 14.758 | 13.577 | 109080 |
| 1782945000 | 14.36489 | -0.74 | -4.88 | 14.704 | 14.7165 | 14.36489 | 14570 |
| 1782858600 | 15.10192 | 0.01 | 0.07 | 14.992 | 15.14 | 14.85 | 33720 |
| 1782772200 | 15.091 | 0.66 | 4.57 | 14.686 | 15.091 | 14.179 | 15320 |
| 1782513000 | 14.43197 | -0.7 | -4.63 | 14.579 | 14.687 | 14.359 | 68460 |
| 1782426600 | 15.133 | 0.59 | 4.09 | 15.307 | 15.307 | 14.562 | 19220 |
| 1782340200 | 14.539 | -0.14 | -0.98 | 14.621 | 14.621 | 14.291 | 15290 |
| 1782253800 | 14.68254 | -1.3 | -8.12 | 14.604 | 14.693 | 14.593 | 48010 |
| 1782167400 | 15.97942 | 0.28 | 1.78 | 16.031 | 16.257 | 15.97942 | 68250 |
| 1781821800 | 15.7 | 0.97 | 6.57 | 15.235 | 15.7 | 15.184 | 45020 |
| 1781735400 | 14.73173 | -0.07 | -0.44 | 15.164 | 15.164 | 14.73173 | 38420 |
| 1781649000 | 14.7973 | -0.88 | -5.62 | 15.351 | 15.578 | 14.7973 | 39810 |
| 1781562600 | 15.6788 | 0.3 | 1.97 | 15.908 | 15.908 | 15.603 | 23310 |
| 1781303400 | 15.37653 | -0.12 | -0.80 | 15.209 | 15.52201 | 15.209 | 22980 |
| 1781217000 | 15.50029 | 1.4 | 9.92 | 14.772 | 15.50029 | 14.725 | 42250 |
| 1781130600 | 14.10113 | -0.46 | -3.17 | 14.44 | 14.61801 | 14.10113 | 21890 |
| 1781044200 | 14.56255 | -0.39 | -2.63 | 15.101 | 15.148 | 13.658 | 147210 |
| 1780957800 | 14.95594 | 0.78 | 5.48 | 14.891 | 15.2605 | 14.84 | 73180 |
| 1780698600 | 14.17854 | -1.32 | -8.53 | 15.229 | 15.229 | 13.989 | 92670 |
| 1780612200 | 15.5 | -0.31 | -1.98 | 14.874 | 15.529 | 14.865 | 54600 |
| 1780525800 | 15.813 | 0.07 | 0.46 | 15.902 | 16.104 | 15.577 | 33620 |
| 1780439400 | 15.74087 | 2.07 | 15.17 | 14.755 | 15.8475 | 14.755 | 59920 |
| 1780353000 | 13.667 | 0.01 | 0.06 | 13.645 | 13.701 | 13.322 | 232730 |
| 1780093800 | 13.65833 | -0.09 | -0.65 | 13.939 | 13.987 | 13.563 | 13300 |
| 1780007400 | 13.7483 | 0.32 | 2.37 | 13.917 | 13.917 | 13.4845 | 21950 |
| 1779921000 | 13.43046 | -0.58 | -4.15 | 13.97 | 13.97 | 13.23 | 53730 |
| 1779834600 | 14.012 | 0.74 | 5.56 | 13.829 | 14.031 | 13.784 | 33500 |
| 1779489000 | 13.274 | 0.26 | 2.02 | 13.185 | 13.436 | 13.185 | 40170 |
| 1779402600 | 13.0118 | 0.15 | 1.13 | 12.82 | 13.0118 | 12.752 | 13450 |
| 1779316200 | 12.8659 | 0.67 | 5.51 | 12.672 | 12.9043 | 12.635 | 55330 |
| 1779229800 | 12.19419 | 0.12 | 0.98 | 11.959 | 12.372 | 11.959 | 28500 |
| 1779143400 | 12.07613 | -0.13 | -1.04 | 12.504 | 12.504 | 11.982 | 44850 |
| 1778884200 | 12.20256 | -0.55 | -4.32 | 12.025 | 12.313 | 11.965 | 47350 |
| 1778797800 | 12.75383 | 0.26 | 2.11 | 12.521 | 12.802 | 12.49299 | 40860 |
| 1778711400 | 12.48984 | 1.1 | 9.62 | 12.072 | 12.48984 | 11.979 | 13840 |
| 1778625000 | 11.39357 | -0.39 | -3.27 | 11.502 | 11.502 | 11.02599 | 21110 |
| 1778538600 | 11.7787 | 0.21 | 1.81 | 11.572 | 11.7787 | 11.572 | 18600 |
| 1778279400 | 11.56911 | 0.55 | 4.98 | 11.107 | 11.578 | 11.107 | 14670 |
| 1778193000 | 11.02072 | -0.37 | -3.22 | 11.334 | 11.334 | 11.02072 | 13410 |
| 1778106600 | 11.38759 | 0.1 | 0.87 | 11.212 | 11.38759 | 11.15082 | 17790 |
| 1778020200 | 11.2891 | 0.41 | 3.73 | 11.038 | 11.3305 | 11.0165 | 12420 |
| 1777933800 | 10.88317 | -0.1 | -0.90 | 11.108 | 11.108 | 10.877 | 11470 |
| 1777674600 | 10.982 | 0.11 | 1.06 | 10.806 | 11.05 | 10.806 | 21420 |
| 1777588200 | 10.867 | 0.45 | 4.35 | 10.473 | 10.87 | 10.46 | 69260 |
| 1777501800 | 10.41435 | 0.58 | 5.90 | 10.23 | 10.447 | 10.20902 | 60730 |
| 1777415400 | 9.8340201 | -0.14 | -1.40 | 9.9320001 | 9.9320001 | 9.7500001 | 39040 |
| 1777329000 | 9.9740001 | 0.02 | 0.24 | 9.8850001 | 9.9740001 | 9.8850001 | 19740 |
| 1777069800 | 9.9505101 | 0.12 | 1.20 | 10.162 | 10.162 | 9.8550001 | 63830 |
| 1776983400 | 9.8330001 | 0.97 | 10.90 | 9.5240001 | 10.033 | 9.5240001 | 79010 |
| 1776897000 | 8.8664701 | 0.12 | 1.43 | 8.8080001 | 8.8664701 | 8.7080001 | 4010 |
| 1776810600 | 8.7418201 | 0.01 | 0.12 | 8.8140001 | 8.8140001 | 8.7220001 | 2560 |
| 1776724200 | 8.7311701 | 0.03 | 0.37 | 8.6800001 | 8.7490001 | 8.6650001 | 4250 |
| 1776465000 | 8.6985901 | 0.51 | 6.25 | 8.5020001 | 8.7050001 | 8.4410001 | 31120 |
| 1776378600 | 8.1870401 | 0.2 | 2.48 | 7.9750001 | 8.1870401 | 7.9750001 | 5500 |
| 1776292200 | 7.9888801 | -0.04 | -0.53 | 8.0030001 | 8.0030001 | 7.9020001 | 11420 |
| 1776205800 | 8.0316001 | 0.09 | 1.13 | 8.0330001 | 8.0930001 | 7.9450001 | 26960 |
| 1776119400 | 7.9414801 | 0.14 | 1.76 | 7.8630001 | 7.9414801 | 7.8319901 | 10900 |
| 1775860200 | 7.8040601 | 0.05 | 0.69 | 7.8500001 | 7.8500001 | 7.8040601 | 12980 |
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
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。
