Hot Features
プレミアム
Saia Inc (SAIA)
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 | -8.31 | -1.79079389708 | 464.04 | 481.185 | 453.705 | 235606 | 469.22441502 | CS |
| 4 | -84.52 | -15.6446089773 | 540.25 | 553 | 451.47 | 380721 | 505.16857909 | CS |
| 12 | 28.22 | 6.60101518093 | 427.51 | 624.5499 | 410.945 | 368660 | 498.17059123 | CS |
| 26 | -18.56 | -3.91321765165 | 474.29 | 624.5499 | 358.9 | 392784 | 454.95746065 | CS |
| 52 | 19.69 | 4.5156407669 | 436.04 | 628.335 | 358.9 | 382239 | 466.04319495 | CS |
| 156 | 124.25 | 37.4834077471 | 331.48 | 628.335 | 168.03 | 402252 | 336.8634492 | CS |
| 260 | 363.73 | 395.358695652 | 92 | 628.335 | 61.46 | 341114 | 288.922976 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 459.4 | -15.91 | -3.35 | 470.64 | 470.64 | 453.705 | 381775 |
| 1735342500 | 475.31 | -0.86 | -0.18 | 473.28 | 476.49 | 465.8729 | 150553 |
| 1735256100 | 476.17 | 0.14 | 0.03 | 474.11 | 481.185 | 470.275 | 311310 |
| 1735077840 | 476.03 | 11.18 | 2.41 | 464.04 | 476.36 | 464.04 | 98784 |
| 1734996900 | 464.85 | -8.55 | -1.81 | 469.01 | 472.96 | 458.89 | 393869 |
| 1734737700 | 473.4 | -21.53 | -4.35 | 489.93 | 494 | 451.47 | 1192876 |
| 1734651300 | 494.93 | -15.76 | -3.09 | 527.14 | 527.23 | 493.39 | 332672 |
| 1734564900 | 510.69 | -22.14 | -4.16 | 538.17499 | 538.17499 | 508.66 | 432313 |
| 1734478500 | 532.83 | -3.48 | -0.65 | 534.80999 | 538.58 | 526.66999 | 322098 |
| 1734392100 | 536.30999 | 7.66 | 1.45 | 526.80999 | 537.12 | 525.79 | 306739 |
| 1734132900 | 528.65 | 4.57 | 0.87 | 527.02 | 534.32 | 524.6 | 251094 |
| 1734046500 | 524.08 | 2.61 | 0.50 | 518.275 | 524.84 | 510.93 | 189828 |
| 1733960100 | 521.47 | -1.5 | -0.29 | 525.45 | 528.74 | 520.79 | 367527 |
| 1733873700 | 522.97 | 6.79 | 1.32 | 514.135 | 525.88 | 513.28 | 356016 |
| 1733787300 | 516.17999 | 0.25 | 0.05 | 518.42999 | 521.03 | 508.345 | 629449 |
| 1733528100 | 515.92999 | -0.9 | -0.17 | 524.94 | 532.87 | 510.4 | 349924 |
| 1733441700 | 516.83 | -25.53 | -4.71 | 550.75 | 550.75 | 516.12 | 325030 |
| 1733355300 | 542.36 | -5.61 | -1.02 | 547.945 | 551.785 | 530.41999 | 378997 |
| 1733268900 | 547.97 | -9.77 | -1.75 | 540.25 | 553 | 536.92999 | 462849 |
| 1733182500 | 557.74 | -11.34 | -1.99 | 581.12 | 581.12 | 551.9401 | 188121 |
| 1732917840 | 569.08 | 4.7 | 0.83 | 577.38 | 587.865 | 568.21 | 156561 |
| 1732750500 | 564.38 | -1.58 | -0.28 | 566.15 | 578.27 | 554.54999 | 420533 |
| 1732664100 | 565.96 | 8.69 | 1.56 | 550.95 | 568.30999 | 545 | 315479 |
| 1732577700 | 557.27 | 15.58 | 2.88 | 547.66 | 566.83 | 547.66 | 306294 |
| 1732318500 | 541.69 | -7.5 | -1.37 | 552.615 | 553.95 | 540.28 | 265080 |
| 1732232100 | 549.19 | 19.19 | 3.62 | 550 | 560.82 | 539.24 | 579964 |
| 1732145700 | 530 | 14.12 | 2.74 | 512.5901 | 532.76 | 511.725 | 269817 |
| 1732059300 | 515.88 | -2.29 | -0.44 | 513.785 | 519.585 | 512.02099 | 184878 |
| 1731972900 | 518.16999 | -4.2 | -0.80 | 522.97 | 530 | 516.27 | 252279 |
| 1731713700 | 522.37 | -19.95 | -3.68 | 539.59 | 540 | 519.57 | 334510 |
| 1731627300 | 542.32 | 5.12 | 0.95 | 541.465 | 547.16 | 534.95 | 175780 |
| 1731540900 | 537.2 | -8.53 | -1.56 | 547.75 | 553.05999 | 536.45 | 234108 |
| 1731454500 | 545.73 | -12.37 | -2.22 | 556.51 | 558.035 | 539.46 | 281667 |
| 1731368100 | 558.1 | 13.21 | 2.42 | 547.63 | 569.65 | 547.63 | 309635 |
| 1731108900 | 544.89 | -0.2 | -0.04 | 555.55999 | 558.42999 | 543.80999 | 447410 |
| 1731022500 | 545.09 | -22.93 | -4.04 | 562 | 567.83 | 543.27 | 661732 |
| 1730936100 | 568.02 | 67.19 | 13.42 | 624.36 | 624.5499 | 536.28 | 717913 |
| 1730849700 | 500.83 | 14.69 | 3.02 | 485.31 | 500.92 | 485.31 | 184338 |
| 1730763300 | 486.14 | 5.45 | 1.13 | 477.49 | 493.65 | 476.0539 | 188288 |
| 1730500500 | 480.69 | -7.92 | -1.62 | 493.9 | 497.025 | 479.39 | 262369 |
| 1730414100 | 488.61 | -2.72 | -0.55 | 490.72 | 491.87 | 484.22 | 257927 |
| 1730327700 | 491.33 | 14.34 | 3.01 | 479.355 | 507.24 | 479.355 | 533273 |
| 1730241300 | 476.99 | -2.39 | -0.50 | 474.93 | 483.58 | 471.11 | 503958 |
| 1730154900 | 479.38 | 17.73 | 3.84 | 464.67 | 482.57 | 463.23 | 568719 |
| 1729895700 | 461.65 | 47.22 | 11.39 | 436.69 | 469.34 | 420.9306 | 1116526 |
| 1729809300 | 414.43 | 1.54 | 0.37 | 417.67 | 419.33 | 410.945 | 823035 |
| 1729722900 | 412.89 | -17 | -3.95 | 421.32 | 426 | 412.6 | 648850 |
| 1729636500 | 429.89 | 7.31 | 1.73 | 417.41 | 430.9 | 414.8701 | 405139 |
| 1729550100 | 422.58 | -14.11 | -3.23 | 429.4 | 430.2 | 421.63 | 276634 |
| 1729290900 | 436.69 | -9.99 | -2.24 | 447.68 | 451.39 | 434.55 | 297162 |
| 1729204500 | 446.68 | -12.98 | -2.82 | 456.42 | 460.93 | 446.28 | 219091 |
| 1729118100 | 459.66 | 7 | 1.55 | 461.5 | 472.85 | 458.31 | 219737 |
| 1729031700 | 452.66 | -9.31 | -2.02 | 461.99 | 465.33 | 451.84 | 279317 |
| 1728945300 | 461.97 | -1.4 | -0.30 | 459.61 | 464.235 | 453.09 | 247847 |
| 1728686100 | 463.37 | 22.52 | 5.11 | 442.35 | 464.125 | 442.35 | 273321 |
| 1728599700 | 440.85 | -6.98 | -1.56 | 445.01 | 446.127 | 437.33 | 201560 |
| 1728513300 | 447.83 | 11.02 | 2.52 | 451.07 | 453.77 | 445.8657 | 361879 |
| 1728426900 | 436.81 | 11.97 | 2.82 | 427.51 | 441.425 | 426.825 | 177859 |
| 1728340500 | 424.84 | -3.3 | -0.77 | 424.12 | 427.365 | 414.68 | 230495 |
| 1728081300 | 428.14 | 1.78 | 0.42 | 431.77 | 436.85 | 421.89 | 400730 |
| 1727994900 | 426.36 | -3.78 | -0.88 | 424 | 433.223 | 423.38 | 312250 |
| 1727908500 | 430.14 | -3.54 | -0.82 | 431.825 | 436.81 | 426.07 | 283100 |
| 1727822100 | 433.68 | -3.58 | -0.82 | 433.39 | 435 | 423.3 | 269790 |
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
