Hot Features
プレミアム
ScanSource Inc (SCSC)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 1.95 | 3.94736842105 | 49.4 | 52.06 | 49.3247 | 168765 | 50.85631184 | CS |
| 4 | 2.76 | 5.68018110722 | 48.59 | 52.06 | 46.35 | 157526 | 48.68814766 | CS |
| 12 | 7.03 | 15.8619133574 | 44.32 | 53.9 | 42.23 | 218713 | 49.39669435 | CS |
| 26 | 3.67 | 7.69714765101 | 47.68 | 53.9 | 42.23 | 209660 | 48.68779071 | CS |
| 52 | 11.24 | 28.0229369235 | 40.11 | 53.9 | 31.01 | 213619 | 46.10836166 | CS |
| 156 | 20.41 | 65.9663865546 | 30.94 | 53.9 | 25.75 | 156036 | 38.4387775 | CS |
| 260 | 15.49 | 43.1957612939 | 35.86 | 53.9 | 13.78 | 135723 | 35.04637173 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 51.35 | -0.33 | -0.64 | 51.5 | 52.02 | 51.21 | 218664 |
| 1737502500 | 51.68 | 1.22 | 2.42 | 50.93 | 52.06 | 50.73 | 129832 |
| 1737156900 | 50.46 | 0.42 | 0.84 | 50.6 | 51.23 | 49.94 | 123056 |
| 1737070500 | 50.04 | 0.39 | 0.79 | 49.4 | 50.53 | 49.3247 | 203506 |
| 1736984100 | 49.65 | 0.35 | 0.71 | 50.59 | 51.17 | 49.58 | 114187 |
| 1736897700 | 49.3 | 1.71 | 3.59 | 47.87 | 49.44 | 47.87 | 134809 |
| 1736811300 | 47.59 | 0.24 | 0.51 | 47.12 | 47.715 | 46.61 | 121710 |
| 1736552100 | 47.35 | -0.51 | -1.07 | 46.9 | 47.585 | 46.35 | 154728 |
| 1736379300 | 47.86 | -0.16 | -0.33 | 47.52 | 47.88 | 46.4801 | 140447 |
| 1736292900 | 48.02 | 0.22 | 0.46 | 47.93 | 48.53 | 47.46 | 211356 |
| 1736206500 | 47.8 | 0.19 | 0.40 | 47.65 | 48.94 | 47.44 | 216175 |
| 1735947300 | 47.61 | 0.58 | 1.23 | 47.01 | 47.73 | 46.9567 | 133868 |
| 1735860900 | 47.03 | -0.42 | -0.89 | 47.79 | 48.98 | 46.84 | 136242 |
| 1735688100 | 47.45 | 0.29 | 0.61 | 47.34 | 48.03 | 47.29 | 112276 |
| 1735601700 | 47.16 | -0.61 | -1.28 | 47.49 | 47.59 | 46.56 | 177773 |
| 1735342500 | 47.77 | -1.28 | -2.61 | 48.66 | 49.56 | 47.29 | 165005 |
| 1735256100 | 49.05 | 0.48 | 0.99 | 48.59 | 49.275 | 48.3 | 184308 |
| 1735077840 | 48.57 | 0.56 | 1.17 | 48.15 | 48.72 | 47.7 | 106266 |
| 1734996900 | 48.01 | 0.43 | 0.90 | 47.65 | 48.375 | 47.29 | 230855 |
| 1734737700 | 47.58 | -1.97 | -3.98 | 48.81 | 49.67 | 47.26 | 1981867 |
| 1734651300 | 49.55 | 0.44 | 0.90 | 49.78 | 50.97 | 48.87 | 258252 |
| 1734564900 | 49.11 | -1.91 | -3.74 | 51.42 | 52.12 | 48.77 | 300237 |
| 1734478500 | 51.02 | -1.94 | -3.66 | 52.67 | 53.155 | 50.74 | 224092 |
| 1734392100 | 52.96 | 0.43 | 0.82 | 52.53 | 53.9 | 52.08 | 194904 |
| 1734132900 | 52.53 | -0.03 | -0.06 | 52.53 | 53.09 | 52.09 | 202916 |
| 1734046500 | 52.56 | -0.55 | -1.04 | 53.07 | 53.44 | 52.06 | 147044 |
| 1733960100 | 53.11 | 1.49 | 2.89 | 52.41 | 53.82 | 51.65 | 248361 |
| 1733873700 | 51.62 | -0.31 | -0.60 | 51.82 | 52.11 | 50.73 | 164716 |
| 1733787300 | 51.93 | -0.31 | -0.59 | 52.62 | 52.8661 | 51.91 | 130994 |
| 1733528100 | 52.24 | 0.81 | 1.57 | 51.63 | 52.325 | 51.295 | 139488 |
| 1733441700 | 51.43 | -1.32 | -2.50 | 52.7 | 52.91 | 51.365 | 151810 |
| 1733355300 | 52.75 | 0.09 | 0.17 | 52.69 | 53.19 | 51.985 | 131321 |
| 1733268900 | 52.66 | -0.14 | -0.27 | 52.75 | 53.25 | 51.8 | 212398 |
| 1733182500 | 52.8 | 2.39 | 4.74 | 50.15 | 52.83 | 49.715 | 239807 |
| 1732917840 | 50.41 | -0.08 | -0.16 | 50.67 | 52.065 | 50.35 | 240799 |
| 1732750500 | 50.49 | -1.38 | -2.66 | 52.1 | 52.65 | 50.49 | 169808 |
| 1732664100 | 51.87 | 0.1 | 0.19 | 51.67 | 52.1886 | 50.53 | 195805 |
| 1732577700 | 51.77 | 0.67 | 1.31 | 51.82 | 52.98 | 51.71 | 201751 |
| 1732318500 | 51.1 | 1.21 | 2.43 | 50.17 | 51.35 | 50.17 | 200702 |
| 1732232100 | 49.89 | 0.75 | 1.53 | 49.44 | 50.54 | 49.24 | 126244 |
| 1732145700 | 49.14 | -0.01 | -0.02 | 49.21 | 49.61 | 48.6 | 126547 |
| 1732059300 | 49.15 | -0.23 | -0.47 | 48.69 | 49.5146 | 48.51 | 163483 |
| 1731972900 | 49.38 | 0.49 | 1.00 | 49.27 | 50.01 | 48.935 | 157246 |
| 1731713700 | 48.89 | -0.52 | -1.05 | 49.47 | 49.64 | 48.5 | 236459 |
| 1731627300 | 49.41 | 0.1 | 0.20 | 49.49 | 49.99 | 48.83 | 210452 |
| 1731540900 | 49.31 | -1.5 | -2.95 | 51.44 | 52.185 | 49.26 | 230019 |
| 1731454500 | 50.81 | -1.08 | -2.08 | 51.76 | 52.36 | 50.76 | 195106 |
| 1731368100 | 51.89 | -0.03 | -0.06 | 52.63 | 53.76 | 51.69 | 194888 |
| 1731108900 | 51.92 | 1.15 | 2.27 | 51.13 | 52.96 | 50.95 | 240901 |
| 1731022500 | 50.77 | 0.36 | 0.71 | 50.42 | 53.48 | 49.41 | 291633 |
| 1730936100 | 50.41 | 5.8 | 13.00 | 48.66 | 51.53 | 48.66 | 337988 |
| 1730849700 | 44.61 | 0.42 | 0.95 | 44.19 | 44.82 | 43.875 | 198241 |
| 1730763300 | 44.19 | 0.71 | 1.63 | 43.51 | 44.82 | 43.26 | 175003 |
| 1730500500 | 43.48 | 1.07 | 2.52 | 42.67 | 43.58 | 42.59 | 196171 |
| 1730414100 | 42.41 | -1.87 | -4.22 | 44.32 | 44.33 | 42.23 | 214714 |
| 1730327700 | 44.28 | -1.27 | -2.79 | 45.26 | 45.86 | 44.14 | 150581 |
| 1730241300 | 45.55 | 0.1 | 0.22 | 44.99 | 45.88 | 44.86 | 117808 |
| 1730154900 | 45.45 | 0.58 | 1.29 | 45.47 | 46.21 | 45.35 | 150891 |
| 1729895700 | 44.87 | -0.3 | -0.66 | 45.64 | 45.82 | 44.585 | 173353 |
| 1729809300 | 45.17 | -0.54 | -1.18 | 45.71 | 46.29 | 45.06 | 162656 |
| 1729722900 | 45.71 | -1.36 | -2.89 | 46.65 | 46.935 | 45.375 | 119893 |
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
