Hot Features
プレミアム
Sun Country Airlines Holdings Inc (SNCY)
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 | -0.69 | -4.59387483356 | 15.02 | 15.12 | 14.32 | 406641 | 14.67588974 | CS |
| 4 | -0.44 | -2.97901150982 | 14.77 | 15.91 | 14.15 | 764514 | 14.93853837 | CS |
| 12 | 3.6 | 33.5507921715 | 10.73 | 15.92 | 10.34 | 834348 | 14.18815221 | CS |
| 26 | 1.59 | 12.4803767661 | 12.74 | 15.92 | 9.255 | 714383 | 12.70412363 | CS |
| 52 | -0.95 | -6.21727748691 | 15.28 | 16.34 | 9.22 | 674257 | 12.94161786 | CS |
| 156 | -13.26 | -48.0608916274 | 27.59 | 30.61 | 9.22 | 579029 | 16.73053532 | CS |
| 260 | -18.67 | -56.5757575758 | 33 | 44.1299 | 9.22 | 556379 | 19.79079695 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 14.33 | -0.2 | -1.38 | 14.31 | 14.445 | 13.985 | 372430 |
| 1735860900 | 14.53 | -0.05 | -0.34 | 14.61 | 14.96 | 14.43 | 429808 |
| 1735688100 | 14.58 | -0.17 | -1.15 | 14.8 | 15.033 | 14.56 | 515958 |
| 1735601700 | 14.75 | -0.19 | -1.27 | 14.78 | 14.91 | 14.43 | 355924 |
| 1735342500 | 14.94 | -0.21 | -1.39 | 15.02 | 15.12 | 14.75 | 324872 |
| 1735256100 | 15.15 | -0.07 | -0.46 | 15.06 | 15.31 | 15 | 368379 |
| 1735077840 | 15.22 | 0.15 | 1.00 | 15.05 | 15.3215 | 14.835 | 161400 |
| 1734996900 | 15.07 | 0.07 | 0.47 | 14.84 | 15.22 | 14.63 | 502362 |
| 1734737700 | 15 | 0.22 | 1.49 | 14.635 | 15.4 | 14.625 | 3865533 |
| 1734651300 | 14.78 | 0.45 | 3.14 | 14.58 | 14.985 | 14.27 | 679668 |
| 1734564900 | 14.33 | -0.57 | -3.83 | 14.98 | 15.4025 | 14.15 | 696566 |
| 1734478500 | 14.9 | -0.29 | -1.91 | 15.115 | 15.295 | 14.8 | 623295 |
| 1734392100 | 15.19 | 0.25 | 1.67 | 14.79 | 15.44 | 14.7 | 540956 |
| 1734132900 | 14.94 | -0.32 | -2.10 | 15.18 | 15.284 | 14.561 | 995002 |
| 1734046500 | 15.26 | -0.5 | -3.17 | 15.78 | 15.91 | 15.245 | 946465 |
| 1733960100 | 15.76 | 1.06 | 7.21 | 14.84 | 15.8 | 14.62 | 1048604 |
| 1733873700 | 14.7 | 0.23 | 1.59 | 14.6 | 14.93 | 14.365 | 543015 |
| 1733787300 | 14.47 | 0.15 | 1.05 | 14.37 | 14.75 | 14.3 | 679747 |
| 1733528100 | 14.32 | -0.26 | -1.78 | 14.77 | 14.82 | 14.19 | 483689 |
| 1733441700 | 14.58 | 0.3 | 2.10 | 14.51 | 14.78 | 14.13 | 719340 |
| 1733355300 | 14.28 | 0.33 | 2.37 | 14 | 14.315 | 13.865 | 649426 |
| 1733268900 | 13.95 | 0.01 | 0.07 | 13.97 | 14.15 | 13.69 | 439301 |
| 1733182500 | 13.94 | -0.45 | -3.13 | 14.2618 | 14.28 | 13.77 | 1069165 |
| 1732917840 | 14.39 | -0.03 | -0.21 | 14.6373 | 14.6373 | 14.32 | 241359 |
| 1732750500 | 14.42 | 0.49 | 3.52 | 14 | 14.43 | 13.97 | 767174 |
| 1732664100 | 13.93 | -0.12 | -0.85 | 14.12 | 14.34 | 13.71 | 610513 |
| 1732577700 | 14.05 | 0.32 | 2.33 | 14.04 | 14.43 | 13.995 | 1096276 |
| 1732318500 | 13.73 | -0.18 | -1.29 | 14.235 | 14.36 | 13.62 | 637254 |
| 1732232100 | 13.91 | -0.07 | -0.50 | 13.895 | 14.115 | 13.805 | 405886 |
| 1732145700 | 13.98 | 0.36 | 2.64 | 13.525 | 13.98 | 13.2 | 681826 |
| 1732059300 | 13.62 | -0.99 | -6.78 | 14.4 | 14.45 | 13.6 | 948579 |
| 1731972900 | 14.61 | -0.28 | -1.88 | 14.93 | 14.93 | 14.45 | 770829 |
| 1731713700 | 14.89 | -0.54 | -3.50 | 15.36 | 15.53 | 14.88 | 693835 |
| 1731627300 | 15.43 | 0.12 | 0.78 | 15.63 | 15.819 | 15.24 | 861046 |
| 1731540900 | 15.31 | -0.21 | -1.35 | 15.77 | 15.92 | 15.28 | 845714 |
| 1731454500 | 15.52 | 0.01 | 0.06 | 15.52 | 15.71 | 15.32 | 756016 |
| 1731368100 | 15.51 | 0.34 | 2.24 | 15.41 | 15.52 | 15.121 | 1089085 |
| 1731108900 | 15.17 | -0.19 | -1.24 | 15.19 | 15.54 | 15.06 | 1448004 |
| 1731022500 | 15.36 | -0.2 | -1.29 | 15.445 | 15.67 | 15.29 | 639454 |
| 1730936100 | 15.56 | 0.97 | 6.65 | 15.6 | 15.71 | 14.955 | 1496261 |
| 1730849700 | 14.59 | 0.17 | 1.18 | 14.51 | 14.8026 | 14.31 | 1162381 |
| 1730763300 | 14.42 | -0.68 | -4.50 | 14.2 | 14.62 | 14.04 | 2034824 |
| 1730500500 | 15.1 | 1.05 | 7.47 | 14.29 | 15.92 | 14.17 | 2442701 |
| 1730414100 | 14.05 | 1.27 | 9.94 | 12.93 | 14.2 | 12.93 | 1349440 |
| 1730327700 | 12.78 | 0.2 | 1.59 | 12.62 | 13.06 | 12.54 | 518929 |
| 1730241300 | 12.58 | -0.46 | -3.53 | 12.85 | 13.09 | 12.52 | 639291 |
| 1730154900 | 13.04 | 0.42 | 3.33 | 12.82 | 13.1 | 12.82 | 1010842 |
| 1729895700 | 12.62 | 0.29 | 2.35 | 12.37 | 12.87 | 12.37 | 442102 |
| 1729809300 | 12.33 | -0.32 | -2.53 | 12.63 | 12.92 | 12.32 | 684807 |
| 1729722900 | 12.65 | -0.1 | -0.78 | 12.68 | 12.83 | 12.47 | 443737 |
| 1729636500 | 12.75 | 0.07 | 0.55 | 12.615 | 12.78 | 12.48 | 407743 |
| 1729550100 | 12.68 | 0.3 | 2.42 | 12.3 | 12.71 | 12.06 | 649413 |
| 1729290900 | 12.38 | 0.96 | 8.41 | 11.44 | 12.45 | 11.27 | 1097952 |
| 1729204500 | 11.42 | -0.09 | -0.78 | 11.45 | 11.53 | 11.1 | 637819 |
| 1729118100 | 11.51 | 0.96 | 9.10 | 10.6 | 11.53 | 10.6 | 1664538 |
| 1729031700 | 10.55 | -0.01 | -0.09 | 10.61 | 10.9861 | 10.49 | 591023 |
| 1728945300 | 10.56 | -0.09 | -0.85 | 10.62 | 10.71 | 10.44 | 431752 |
| 1728686100 | 10.65 | -0.01 | -0.09 | 10.73 | 10.78 | 10.34 | 720973 |
| 1728599700 | 10.66 | 0.49 | 4.82 | 10.03 | 10.67 | 9.885 | 1551769 |
| 1728513300 | 10.17 | -0.4 | -3.78 | 10.65 | 10.68 | 9.99 | 1006540 |
| 1728426900 | 10.57 | 0.64 | 6.45 | 10.23 | 11.11 | 10.23 | 2214476 |
| 1728340500 | 9.93 | -0.07 | -0.70 | 10 | 10.17 | 9.91 | 562063 |
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
