Hot Features
プレミアム
SecureWorks Corp (SCWX)
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 | -0.0099 | -0.118138424821 | 8.38 | 8.39 | 8.36 | 531176 | 8.37105108 | CS |
| 4 | -0.0299 | -0.355952380952 | 8.4 | 8.4 | 8.34 | 279373 | 8.37177597 | CS |
| 12 | -0.2099 | -2.44638694639 | 8.58 | 8.85 | 7.07 | 209160 | 8.34694642 | CS |
| 26 | 2.1801 | 35.2197092084 | 6.19 | 9.76 | 5.65 | 125042 | 8.12032067 | CS |
| 52 | 2.4101 | 40.4379194631 | 5.96 | 9.76 | 5.61 | 80372 | 7.77530223 | CS |
| 156 | -11.9299 | -58.7679802956 | 20.3 | 20.3 | 5.28 | 83863 | 9.66082837 | CS |
| 260 | -2.9099 | -25.7969858156 | 11.28 | 26.8899 | 5.28 | 104300 | 12.63818079 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.39 | 0.03 | 0.36 | 8.375 | 8.39 | 8.36 | 1523833 |
| 1732232100 | 8.36 | -0.01 | -0.12 | 8.38 | 8.38 | 8.36 | 393599 |
| 1732145700 | 8.3699999 | 0.01 | 0.12 | 8.375 | 8.38 | 8.3699999 | 333102 |
| 1732059300 | 8.36 | -0.02 | -0.24 | 8.375 | 8.38 | 8.36 | 628214 |
| 1731972900 | 8.38 | 0 | 0.00 | 8.36 | 8.385 | 8.36 | 1183848 |
| 1731713700 | 8.38 | 0.01 | 0.12 | 8.38 | 8.38 | 8.36 | 117119 |
| 1731627300 | 8.3699999 | 0 | 0.00 | 8.36 | 8.38 | 8.35 | 146169 |
| 1731540900 | 8.3699999 | 0 | 0.00 | 8.38 | 8.38 | 8.355 | 159833 |
| 1731454500 | 8.3699999 | -0.01 | -0.12 | 8.36 | 8.3699999 | 8.36 | 97396 |
| 1731368100 | 8.38 | 0.02 | 0.24 | 8.3699999 | 8.38 | 8.36 | 58644 |
| 1731108900 | 8.36 | -0.01 | -0.12 | 8.38 | 8.38 | 8.36 | 59988 |
| 1731022500 | 8.3699999 | 0 | 0.00 | 8.38 | 8.38 | 8.36 | 241625 |
| 1730936100 | 8.3699999 | 0.01 | 0.12 | 8.39 | 8.4 | 8.3699999 | 305400 |
| 1730849700 | 8.36 | -0.02 | -0.24 | 8.38 | 8.38 | 8.36 | 191282 |
| 1730763300 | 8.38 | 0.01 | 0.12 | 8.38 | 8.38 | 8.36 | 289009 |
| 1730500500 | 8.3699999 | 0 | 0.00 | 8.36 | 8.38 | 8.36 | 204422 |
| 1730414100 | 8.3699999 | -0.01 | -0.12 | 8.3699999 | 8.38 | 8.34 | 221274 |
| 1730327700 | 8.38 | 0.01 | 0.12 | 8.365 | 8.38 | 8.35 | 400230 |
| 1730241300 | 8.3699999 | -0.01 | -0.12 | 8.38 | 8.39 | 8.36 | 217697 |
| 1730154900 | 8.38 | 0.01 | 0.12 | 8.4 | 8.4 | 8.3699999 | 216551 |
| 1729895700 | 8.3699999 | -0.03 | -0.36 | 8.4 | 8.4 | 8.3699999 | 122054 |
| 1729809300 | 8.4 | 0 | 0.00 | 8.3801 | 8.4 | 8.36 | 862686 |
| 1729722900 | 8.4 | 0 | 0.00 | 8.38 | 8.4 | 8.35 | 906716 |
| 1729636500 | 8.4 | 0.04 | 0.48 | 8.35 | 8.4 | 8.35 | 1432392 |
| 1729550100 | 8.36 | -0.11 | -1.30 | 8.4 | 8.45 | 8.34 | 2191176 |
| 1729290900 | 8.47 | 0.36 | 4.44 | 8.2 | 8.47 | 8.075 | 27998 |
| 1729204500 | 8.11 | 0.01 | 0.12 | 8.07 | 8.17 | 7.85 | 22693 |
| 1729118100 | 8.1 | -0.03 | -0.37 | 8.21 | 8.21 | 7.82 | 23317 |
| 1729031700 | 8.13 | 0.06 | 0.74 | 8.09 | 8.3 | 8.05 | 8756 |
| 1728945300 | 8.07 | -0.09 | -1.10 | 8.16 | 8.1649999 | 7.9613 | 8340 |
| 1728686100 | 8.16 | 0 | 0.00 | 8.15 | 8.31 | 8.08 | 8407 |
| 1728599700 | 8.16 | 0.09 | 1.12 | 8 | 8.24 | 8 | 7205 |
| 1728513300 | 8.07 | 0.24 | 3.07 | 7.83 | 8.19 | 7.81 | 15530 |
| 1728426900 | 7.83 | 0.07 | 0.90 | 7.79 | 7.98 | 7.3401 | 26751 |
| 1728340500 | 7.76 | -0.46 | -5.60 | 8.15 | 8.22 | 7.76 | 22809 |
| 1728081300 | 8.22 | 0.14 | 1.73 | 8.2 | 8.23 | 7.9375 | 23575 |
| 1727994900 | 8.08 | -0.05 | -0.62 | 8.21 | 8.39 | 8.005 | 18889 |
| 1727908500 | 8.13 | 0.05 | 0.62 | 8.06 | 8.41 | 8.02 | 21113 |
| 1727822100 | 8.08 | -0.77 | -8.70 | 8.82 | 8.82 | 7.99 | 29469 |
| 1727735520 | 8.85 | 0.98 | 12.45 | 7.79 | 8.85 | 7.55 | 163374 |
| 1727476500 | 7.87 | 0.13 | 1.61 | 7.74 | 7.94 | 7.56 | 14076 |
| 1727390100 | 7.745 | 0.68 | 9.55 | 7.2 | 7.85 | 7.2 | 30087 |
| 1727303700 | 7.07 | -0.68 | -8.77 | 7.78 | 7.9 | 7.07 | 48604 |
| 1727217300 | 7.75 | -0.1 | -1.27 | 7.86 | 7.99 | 7.75 | 13052 |
| 1727130900 | 7.85 | -0.24 | -2.97 | 7.81 | 8.09 | 7.79 | 23805 |
| 1726871700 | 8.09 | 0.29 | 3.72 | 7.85 | 8.17 | 7.8001 | 46662 |
| 1726785300 | 7.8 | -0.02 | -0.26 | 7.84 | 7.96 | 7.75 | 23608 |
| 1726698900 | 7.82 | -0.03 | -0.38 | 7.87 | 8.1433 | 7.82 | 12828 |
| 1726612500 | 7.85 | -0.19 | -2.36 | 8.0399999 | 8.07 | 7.77 | 20036 |
| 1726526100 | 8.0399999 | -0.02 | -0.25 | 8.06 | 8.25 | 8.03 | 29328 |
| 1726266900 | 8.06 | 0.23 | 2.94 | 7.82 | 8.1625 | 7.82 | 18961 |
| 1726180500 | 7.83 | -0.19 | -2.37 | 7.94 | 8.035 | 7.77 | 33573 |
| 1726094100 | 8.02 | 0.23 | 2.95 | 7.78 | 8.02 | 7.7 | 23057 |
| 1726007700 | 7.79 | -0.02 | -0.26 | 7.75 | 7.95 | 7.7 | 19250 |
| 1725921300 | 7.81 | -0.47 | -5.68 | 8.34 | 8.46 | 7.7817 | 35369 |
| 1725662100 | 8.28 | 0.49 | 6.29 | 8.15 | 8.4399 | 7.8 | 132391 |
| 1725575700 | 7.79 | 0.43 | 5.84 | 7.47 | 8.06 | 7.45 | 83798 |
| 1725489300 | 7.36 | -0.36 | -4.66 | 7.62 | 7.925 | 7.34 | 51812 |
| 1725402900 | 7.72 | -0.62 | -7.43 | 8.15 | 8.26 | 7.72 | 43288 |
| 1725057300 | 8.34 | -0.39 | -4.47 | 8.58 | 8.58 | 7.85 | 228187 |
| 1724970900 | 8.73 | 1.48 | 20.41 | 7.21 | 9.76 | 7.15 | 1027609 |
| 1724884500 | 7.25 | -0.04 | -0.55 | 7.25 | 7.35 | 7.13 | 13616 |
| 1724798100 | 7.29 | -0.13 | -1.75 | 7.43 | 7.6782 | 7.26 | 7995 |
| 1724711700 | 7.42 | -0.43 | -5.48 | 7.87 | 7.88 | 7.36 | 25266 |
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
