Hot Features
プレミアム
Southern Missouri Bancorp Inc (SMBC)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -4.09 | -7.22232032492 | 56.63 | 57.715 | 52.7 | 37426 | 56.06710701 | CS |
| 4 | -11.77 | -18.3019748095 | 64.31 | 64.31 | 52.7 | 37403 | 58.25305388 | CS |
| 12 | -9.16 | -14.8460291734 | 61.7 | 68.69 | 52.7 | 32907 | 61.89137272 | CS |
| 26 | 8.45 | 19.1653436153 | 44.09 | 68.69 | 44.09 | 36077 | 57.10273766 | CS |
| 52 | 2.65 | 5.31168570856 | 49.89 | 68.69 | 39 | 30728 | 51.3695017 | CS |
| 156 | -5.45 | -9.39817209864 | 57.99 | 68.69 | 30.28 | 28325 | 47.79976734 | CS |
| 260 | 15.08 | 40.2562733582 | 37.46 | 68.69 | 17.3 | 24662 | 44.41884913 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 52.54 | -2.94 | -5.30 | 54.17 | 54.3 | 51.94 | 28191 |
| 1736379300 | 55.48 | -0.06 | -0.11 | 55.5 | 55.855 | 54.885 | 24215 |
| 1736292900 | 55.54 | -0.92 | -1.63 | 56.65 | 57 | 54.93 | 39780 |
| 1736206500 | 56.46 | -0.06 | -0.11 | 56.56 | 57.715 | 56.34 | 60524 |
| 1735947300 | 56.52 | 0.02 | 0.04 | 56.63 | 56.97 | 55.21 | 25184 |
| 1735860900 | 56.5 | -0.87 | -1.52 | 57.64 | 59.2875 | 56.25 | 52791 |
| 1735688100 | 57.37 | -0.73 | -1.26 | 58.14 | 58.62 | 57.34 | 22077 |
| 1735601700 | 58.1 | 0.3 | 0.52 | 57.65 | 58.59 | 55.84 | 30786 |
| 1735342500 | 57.8 | -1.63 | -2.74 | 59.26 | 60 | 57.01 | 41963 |
| 1735256100 | 59.43 | 0.74 | 1.26 | 58.55 | 59.45 | 57.83 | 49253 |
| 1735077840 | 58.69 | 0.28 | 0.48 | 58.27 | 58.76 | 57.85 | 21884 |
| 1734996900 | 58.41 | -0.12 | -0.21 | 58.24 | 59.03 | 57.63 | 52776 |
| 1734737700 | 58.53 | 0.31 | 0.53 | 57.37 | 59.75 | 57.22 | 74838 |
| 1734651300 | 58.22 | -0.7 | -1.19 | 59.94 | 59.94 | 57.99 | 33427 |
| 1734564900 | 58.92 | -3.51 | -5.62 | 62.64 | 63.49 | 58.08 | 37283 |
| 1734478500 | 62.43 | -1.52 | -2.38 | 63.35 | 63.45 | 62.12 | 27735 |
| 1734392100 | 63.95 | 0.51 | 0.80 | 63.73 | 64.31 | 63.31 | 24496 |
| 1734132900 | 63.44 | -1.13 | -1.75 | 64.31 | 64.31 | 62.95 | 16832 |
| 1734046500 | 64.569999 | -0.6 | -0.92 | 65.3 | 65.45 | 64.01 | 20320 |
| 1733960100 | 65.17 | 0.34 | 0.52 | 65.7 | 66.28 | 65.17 | 22299 |
| 1733873700 | 64.83 | 0.28 | 0.43 | 64.879999 | 65.94 | 63.56 | 19881 |
| 1733787300 | 64.55 | -1.18 | -1.80 | 66.25 | 66.379999 | 64.18 | 22904 |
| 1733528100 | 65.73 | 0.22 | 0.34 | 65.83 | 66.805 | 64.745 | 30580 |
| 1733441700 | 65.51 | -0.1 | -0.15 | 65.75 | 66.65 | 65.269999 | 28032 |
| 1733355300 | 65.61 | 0.62 | 0.95 | 65.379999 | 65.739999 | 64.22 | 25543 |
| 1733268900 | 64.989999 | -1.14 | -1.72 | 65.78 | 66.769999 | 64.379999 | 25446 |
| 1733182500 | 66.125 | 0.47 | 0.72 | 65.879999 | 66.55 | 64.9 | 26390 |
| 1732917840 | 65.65 | -0.51 | -0.77 | 66.819999 | 66.879999 | 65.16 | 28934 |
| 1732750500 | 66.16 | 0.36 | 0.55 | 66.68 | 67 | 65.8 | 30184 |
| 1732664100 | 65.8 | -1 | -1.50 | 66.22 | 66.56 | 65.6232 | 26328 |
| 1732577700 | 66.8 | 0.41 | 0.62 | 67.04 | 68.69 | 66.599999 | 26986 |
| 1732318500 | 66.39 | 1.13 | 1.73 | 65.26 | 66.54 | 65.26 | 25637 |
| 1732232100 | 65.26 | 0.7 | 1.08 | 65 | 66.489999 | 64.349999 | 24969 |
| 1732145700 | 64.56 | -0.18 | -0.28 | 64.73 | 65.08 | 64.09 | 18093 |
| 1732059300 | 64.739999 | -0.27 | -0.42 | 63.81 | 64.739999 | 63.47 | 15706 |
| 1731972900 | 65.01 | -0.76 | -1.16 | 65.81 | 66.09 | 64.81 | 22896 |
| 1731713700 | 65.769999 | -0.43 | -0.65 | 66.41 | 66.9 | 64.93 | 20059 |
| 1731627300 | 66.2 | 0.07 | 0.11 | 66.15 | 66.66 | 65.129999 | 30896 |
| 1731540900 | 66.129999 | -0.92 | -1.37 | 67.99 | 68.54 | 65.75 | 34950 |
| 1731454500 | 67.05 | -0.23 | -0.34 | 66.9 | 68.06 | 66.3382 | 32033 |
| 1731368100 | 67.28 | 2.14 | 3.29 | 66.5 | 68.21 | 65.97 | 24078 |
| 1731108900 | 65.14 | 1.33 | 2.08 | 63.85 | 65.33 | 61.8775 | 45906 |
| 1731022500 | 63.81 | -3.46 | -5.14 | 66 | 66.44 | 63.7188 | 85593 |
| 1730936100 | 67.27 | 8.27 | 14.02 | 63.27 | 67.67 | 63.27 | 120483 |
| 1730849700 | 59 | 0.58 | 0.99 | 58.53 | 59.74 | 57.82 | 70557 |
| 1730763300 | 58.42 | -0.26 | -0.44 | 58.66 | 59.26 | 57.405 | 25951 |
| 1730500500 | 58.68 | -0.62 | -1.05 | 59.52 | 59.92 | 58.33 | 22225 |
| 1730414100 | 59.3 | -1.85 | -3.03 | 61.11 | 61.11 | 59.16 | 22740 |
| 1730327700 | 61.15 | 1.53 | 2.57 | 59.8 | 62.03 | 59.8 | 34623 |
| 1730241300 | 59.62 | -0.39 | -0.65 | 59.47 | 59.88 | 58.62 | 15301 |
| 1730154900 | 60.01 | 2.85 | 4.99 | 57.6 | 60.24 | 57.6 | 28176 |
| 1729895700 | 57.16 | -0.72 | -1.24 | 58.29 | 58.45 | 56.71 | 16963 |
| 1729809300 | 57.88 | -1.24 | -2.10 | 58.96 | 58.96 | 57.24 | 35180 |
| 1729722900 | 59.12 | -0.04 | -0.07 | 58.6 | 59.44 | 58.43 | 19599 |
| 1729636500 | 59.16 | 0.44 | 0.75 | 58.57 | 59.45 | 58.2 | 15523 |
| 1729550100 | 58.72 | -1.89 | -3.12 | 60.32 | 60.32 | 58.65 | 30132 |
| 1729290900 | 60.61 | -0.86 | -1.40 | 61.7 | 61.7 | 60.2 | 42114 |
| 1729204500 | 61.47 | 0.52 | 0.85 | 60.95 | 61.47 | 60.23 | 34516 |
| 1729118100 | 60.95 | 1.21 | 2.03 | 60.2 | 61.3 | 59.95 | 29056 |
| 1729031700 | 59.74 | 1.14 | 1.95 | 58.95 | 61 | 58.71 | 23941 |
| 1728945300 | 58.6 | -0.03 | -0.05 | 58.58 | 58.98 | 58.3 | 21422 |
| 1728686100 | 58.63 | 2.95 | 5.30 | 55.98 | 58.63 | 55.98 | 36191 |
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
