Santos Limited (STO)
ASX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.31 | 4.46685878963 | 6.94 | 7.26 | 6.51 | 6560638 | 7.0892068 | DE |
4 | 0.9 | 14.1732283465 | 6.35 | 10.51 | 6 | 6338842 | 6.77000449 | DE |
12 | 0.33 | 4.76878612717 | 6.92 | 10.51 | 6 | 6927008 | 6.72039518 | DE |
26 | -0.76 | -9.48813982522 | 8.01 | 11.01 | 5.01 | 7536930 | 7.08214682 | DE |
52 | -0.53 | -6.81233933162 | 7.78 | 12.01 | 5 | 7460438 | 7.32303278 | DE |
156 | 0.15 | 2.11267605634 | 7.1 | 12.01 | 2.6 | 9652137 | 7.44167229 | DE |
260 | -1.75 | -19.4444444444 | 9 | 12.01 | 2.6 | 9159743 | 6.93344706 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737090900 | 7.25 | 0.06 | 0.83 | 7.18 | 8.76 | 6.25 | 10358872 |
1737004500 | 7.19 | 0.06 | 0.84 | 7.2 | 7.21 | 7.08 | 8140367 |
1736918100 | 7.13 | -0.01 | -0.14 | 7.16 | 7.19 | 7.105 | 6008766 |
1736831700 | 7.14 | 0.01 | 0.14 | 7.17 | 7.19 | 7.13 | 7640724 |
1736745300 | 7.13 | 0.15 | 2.08 | 6.97 | 7.14 | 6.97 | 9574080 |
1736486100 | 6.985 | 0 | 0.07 | 7 | 7.02 | 6.51 | 4477764 |
1736399700 | 6.98 | -0.02 | -0.21 | 6.94 | 6.995 | 6.88 | 5101858 |
1736313300 | 6.995 | 0.04 | 0.65 | 6.96 | 7.04 | 6.945 | 8238337 |
1736226900 | 6.95 | 0.1 | 1.46 | 6.88 | 6.95 | 6.84 | 6286009 |
1736140500 | 6.85 | -0.02 | -0.29 | 6.92 | 6.93 | 6.83 | 4076741 |
1735881300 | 6.87 | 0.08 | 1.18 | 6.78 | 6.89 | 6.5 | 5299689 |
1735794900 | 6.79 | 0.11 | 1.65 | 6.67 | 6.79 | 6.67 | 3840350 |
1735617660 | 6.68 | 0.01 | 0.15 | 6.67 | 6.72 | 6.65 | 3247248 |
1735535700 | 6.67 | 0.12 | 1.83 | 6.5599999 | 7.5 | 6.53 | 6596573 |
1735276500 | 6.55 | 0.02 | 0.31 | 6.55 | 7.01 | 6.5 | 3767550 |
1735014060 | 6.53 | 0.04 | 0.62 | 6.5 | 7.25 | 6.46 | 1816508 |
1734930900 | 6.49 | 0.09 | 1.41 | 6.43 | 6.49 | 6.4 | 3480878 |
1734671700 | 6.4 | 0.06 | 0.95 | 6.3 | 10.51 | 6 | 16249200 |
1734585300 | 6.34 | -0.08 | -1.25 | 6.35 | 7.5 | 6.3 | 12058042 |
1734498900 | 6.42 | -0.03 | -0.47 | 6.43 | 6.445 | 6.37 | 6404246 |
1734412500 | 6.45 | 0 | 0.00 | 6.4 | 7.75 | 6.38 | 6267087 |
1734326100 | 6.45 | -0.03 | -0.46 | 6.49 | 6.505 | 6.43 | 6400711 |
1734066900 | 6.48 | 0.02 | 0.23 | 6.41 | 7.01 | 6.4 | 7349557 |
1733980500 | 6.465 | -0.04 | -0.61 | 6.5199999 | 9.75 | 6.45 | 7819584 |
1733894100 | 6.505 | -0.11 | -1.59 | 6.58 | 6.58 | 6.5 | 7642217 |
1733807700 | 6.61 | 0.09 | 1.30 | 6.57 | 6.64 | 6.5599999 | 5873466 |
1733721300 | 6.525 | -0.08 | -1.14 | 6.5599999 | 6.57 | 6.42 | 7498031 |
1733462100 | 6.6 | -0.09 | -1.35 | 6.66 | 6.76 | 6.5 | 6026061 |
1733375700 | 6.69 | -0.06 | -0.89 | 6.71 | 6.72 | 6.68 | 5680841 |
1733289300 | 6.75 | 0.11 | 1.66 | 6.65 | 6.76 | 6.63 | 6966909 |
1733202900 | 6.64 | 0.03 | 0.45 | 6.63 | 6.66 | 6.605 | 7551783 |
1733116500 | 6.61 | 0.03 | 0.46 | 6.61 | 6.6449999 | 6.58 | 5640910 |
1732857300 | 6.58 | -0.02 | -0.30 | 6.6 | 7.26 | 6.5599999 | 6250728 |
1732770900 | 6.6 | -0.04 | -0.60 | 6.63 | 6.69 | 6.6 | 5129660 |
1732684500 | 6.64 | 0.04 | 0.61 | 6.6 | 6.65 | 6.595 | 7062654 |
1732598100 | 6.6 | -0.25 | -3.65 | 6.77 | 6.78 | 6.55 | 14238664 |
1732511700 | 6.85 | -0.07 | -0.94 | 6.96 | 6.97 | 6.84 | 13937024 |
1732252500 | 6.915 | 0.15 | 2.14 | 6.89 | 8.26 | 6.26 | 9006429 |
1732166100 | 6.77 | 0 | 0.00 | 6.85 | 7 | 6.73 | 11254920 |
1732079700 | 6.77 | -0.07 | -1.02 | 6.9 | 6.92 | 6.74 | 10474715 |
1731993300 | 6.84 | 0.02 | 0.37 | 6.95 | 7.01 | 6.84 | 10821829 |
1731906900 | 6.815 | 0.09 | 1.26 | 6.72 | 6.84 | 6.71 | 6307776 |
1731647700 | 6.73 | 0.05 | 0.75 | 6.74 | 6.77 | 6.72 | 6449429 |
1731561300 | 6.68 | 0 | 0.00 | 6.74 | 9 | 6.67 | 4520864 |
1731474900 | 6.68 | -0.08 | -1.11 | 6.69 | 6.71 | 6.66 | 4851022 |
1731388500 | 6.755 | 0.02 | 0.37 | 6.74 | 6.795 | 6.71 | 4722058 |
1731302100 | 6.73 | -0.06 | -0.88 | 6.75 | 6.78 | 6.71 | 5541209 |
1731042900 | 6.79 | 0.01 | 0.22 | 6.82 | 6.84 | 6.75 | 5784688 |
1730956500 | 6.775 | 0.15 | 2.19 | 6.71 | 7 | 6.7 | 7310404 |
1730870100 | 6.63 | -0.15 | -2.21 | 6.84 | 6.84 | 6.61 | 11561738 |
1730783700 | 6.78 | -0.08 | -1.17 | 6.85 | 6.86 | 6.77 | 5035890 |
1730697300 | 6.86 | 0.02 | 0.29 | 6.83 | 6.86 | 6.805 | 3534672 |
1730438100 | 6.84 | 0.08 | 1.18 | 6.78 | 7.76 | 6.74 | 7682637 |
1730351700 | 6.76 | -0.06 | -0.81 | 6.84 | 6.88 | 6.76 | 8102542 |
1730265300 | 6.815 | -0.03 | -0.37 | 6.83 | 6.86 | 6.8 | 7205975 |
1730178900 | 6.84 | -0.06 | -0.87 | 6.89 | 6.89 | 6.83 | 6800919 |
1730092500 | 6.9 | -0.04 | -0.58 | 6.91 | 6.93 | 6.855 | 5402367 |
1729833300 | 6.94 | -0.02 | -0.29 | 6.96 | 7.26 | 6.93 | 4278666 |
1729746900 | 6.96 | 0.04 | 0.58 | 6.92 | 6.98 | 6.89 | 6688278 |
1729660500 | 6.92 | -0.02 | -0.29 | 6.94 | 6.97 | 6.91 | 4778820 |
1729574100 | 6.94 | -0.07 | -1.00 | 6.97 | 7 | 6.9 | 6518230 |
1729487700 | 7.01 | 0.12 | 1.74 | 6.95 | 7.02 | 6.945 | 5339916 |
1729228500 | 6.89 | -0.07 | -1.01 | 6.97 | 11.01 | 6 | 10774812 |
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