Hot Features
プレミアム
StoneX Group Inc (SNEX)
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 | 9.31 | 8.10763737699 | 114.83 | 124.14 | 105.23 | 623011 | 112.36643667 | CS |
| 4 | 1.73 | 1.41328322849 | 122.41 | 124.14 | 105.23 | 591358 | 112.91324528 | CS |
| 12 | 17.29 | 16.1815629387 | 106.85 | 125.42 | 68.97 | 694786 | 101.17834871 | CS |
| 26 | 32.2 | 35.0228409832 | 91.94 | 132.57 | 68.97 | 508259 | 104.92854965 | CS |
| 52 | 38.6 | 45.1250876783 | 85.54 | 132.57 | 68.97 | 482112 | 99.38820138 | CS |
| 156 | 36.76 | 42.0691233692 | 87.38 | 132.57 | 59.285 | 270826 | 94.32772364 | CS |
| 260 | 57.07 | 85.0902042642 | 67.07 | 132.57 | 52.31 | 193842 | 92.31056057 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781044500 | 81.393335 | 2.93 | 3.74 | 80.380002 | 82.560002 | 78.000068 | 1234581 |
| 1780958100 | 78.460002 | 1.43 | 1.86 | 78.100002 | 80.346669 | 77.780002 | 767716 |
| 1780698900 | 77.026668 | 0.99 | 1.31 | 75.666668 | 77.206668 | 74.793335 | 1003398 |
| 1780612500 | 76.033335 | 3.32 | 4.57 | 73.393335 | 77.193335 | 72.713335 | 826749 |
| 1780526100 | 72.713335 | 1 | 1.39 | 70.773335 | 73.293335 | 70.153335 | 858693 |
| 1780439700 | 71.713335 | -5.32 | -6.91 | 76.553335 | 78.153335 | 71.323335 | 1216026 |
| 1780353300 | 77.033335 | 1.47 | 1.94 | 75.333335 | 77.799935 | 74.073335 | 1150707 |
| 1780094100 | 75.566668 | 0.83 | 1.11 | 74.666668 | 77.306668 | 74.006668 | 1195245 |
| 1780007700 | 74.740002 | -0.19 | -0.26 | 74.353335 | 75.200002 | 73.140002 | 549495 |
| 1779921300 | 74.933335 | -1.01 | -1.33 | 76.413335 | 76.636668 | 74.126668 | 466846 |
| 1779834900 | 75.940002 | 1.19 | 1.60 | 76.000002 | 76.686668 | 74.796668 | 503836 |
| 1779489300 | 74.746668 | -0.2 | -0.27 | 75.433335 | 76.166668 | 74.486668 | 541795 |
| 1779402900 | 74.946668 | -0.33 | -0.44 | 74.620002 | 75.940002 | 73.873335 | 618453 |
| 1779316500 | 75.280002 | 2.37 | 3.25 | 73.606668 | 76.320002 | 73.006668 | 1041418 |
| 1779230100 | 72.913335 | -0.95 | -1.29 | 73.200002 | 74.463335 | 72.311202 | 895101 |
| 1779143700 | 73.866668 | 0.39 | 0.54 | 73.720002 | 75.613335 | 72.893335 | 867358 |
| 1778884500 | 73.473335 | -3.45 | -4.48 | 75.213335 | 75.506668 | 72.586735 | 1503634 |
| 1778798100 | 76.920002 | -0.43 | -0.56 | 78.046668 | 78.646669 | 76.543335 | 1065741 |
| 1778711700 | 77.353335 | -0.52 | -0.67 | 77.413335 | 78.633335 | 76.353402 | 764475 |
| 1778625300 | 77.873335 | -3.35 | -4.13 | 81.606669 | 81.606669 | 76.966735 | 1017004 |
| 1778538900 | 81.226669 | -0.05 | -0.07 | 82.233335 | 83.583935 | 80.840002 | 1041759 |
| 1778279700 | 81.280002 | 0.68 | 0.84 | 81.006669 | 83.613335 | 80.313335 | 1111660 |
| 1778193300 | 80.600002 | 9.67 | 13.64 | 78.126668 | 82.796669 | 74.993335 | 2623225 |
| 1778106900 | 70.926668 | -1.11 | -1.55 | 72.653335 | 73.000002 | 69.600002 | 986065 |
| 1778020500 | 72.040002 | 1.45 | 2.06 | 70.833335 | 72.513335 | 70.606668 | 987651 |
| 1777934100 | 70.586668 | 0.46 | 0.66 | 69.640002 | 71.206668 | 69.400002 | 704425 |
| 1777674900 | 70.126668 | -0.56 | -0.79 | 70.693335 | 71.173268 | 69.540002 | 719919 |
| 1777588500 | 70.686668 | 1.59 | 2.30 | 68.966668 | 70.786668 | 68.960002 | 817264 |
| 1777502100 | 69.100002 | -0.87 | -1.25 | 70.080002 | 70.393335 | 68.066668 | 772222 |
| 1777415700 | 69.973335 | -0.79 | -1.11 | 70.926668 | 71.283335 | 68.260002 | 973287 |
| 1777329300 | 70.760002 | 0 | 0.00 | 71.040002 | 71.946668 | 69.713335 | 758565 |
| 1777070100 | 70.760002 | 0.83 | 1.18 | 69.953335 | 71.666668 | 69.613335 | 706044 |
| 1776983700 | 69.933335 | 0.62 | 0.89 | 69.353335 | 71.133335 | 69.333402 | 581707 |
| 1776897300 | 69.313335 | -0.07 | -0.11 | 70.286668 | 70.693335 | 68.850002 | 555519 |
| 1776810900 | 69.386668 | -0.82 | -1.17 | 70.513335 | 70.870002 | 68.586668 | 955222 |
| 1776724500 | 70.206668 | -0.48 | -0.68 | 70.673335 | 71.666668 | 69.666668 | 767254 |
| 1776465300 | 70.686668 | 1.14 | 1.64 | 71.340002 | 71.946668 | 69.820002 | 1151484 |
| 1776378900 | 69.546668 | 1.35 | 1.97 | 68.713335 | 70.413335 | 68.432668 | 1063009 |
| 1776292500 | 68.200002 | 0.05 | 0.07 | 67.933335 | 68.466668 | 66.063335 | 1123359 |
| 1776206100 | 68.153335 | 1.91 | 2.88 | 66.400001 | 68.700002 | 66.253335 | 1581472 |
| 1776119700 | 66.246668 | 4.31 | 6.96 | 62.053335 | 66.700001 | 61.720001 | 1749636 |
| 1775860500 | 61.933335 | -0.25 | -0.41 | 62.533335 | 62.533335 | 60.753335 | 1221960 |
| 1775774100 | 62.186668 | 1.11 | 1.81 | 61.080001 | 63.077335 | 60.666668 | 974572 |
| 1775687700 | 61.080001 | 3.15 | 5.44 | 59.973335 | 61.393335 | 59.773335 | 1614591 |
| 1775601300 | 57.926668 | 0.85 | 1.50 | 56.840001 | 58.200001 | 55.993335 | 1174473 |
| 1775514900 | 57.073335 | 0.83 | 1.48 | 56.306668 | 57.253335 | 55.086668 | 981837 |
| 1775169300 | 56.240001 | 2.4 | 4.46 | 52.420001 | 56.240001 | 51.846668 | 1117672 |
| 1775082900 | 53.840001 | 0.07 | 0.14 | 54.480001 | 55.166668 | 53.513334 | 1462494 |
| 1774996500 | 53.766668 | 1.8 | 3.46 | 53.380001 | 53.993334 | 51.740001 | 701178 |
| 1774910100 | 51.966668 | -0.27 | -0.52 | 53.000001 | 53.200001 | 51.466668 | 1263142 |
| 1774650900 | 52.240001 | 0.27 | 0.51 | 50.866668 | 52.396668 | 50.200001 | 1365816 |
| 1774564500 | 51.973334 | 1.47 | 2.91 | 50.506668 | 52.370001 | 49.896668 | 1411258 |
| 1774478100 | 50.503334 | 1.1 | 2.23 | 50.333334 | 51.066668 | 49.493334 | 1103580 |
| 1774391700 | 49.400001 | 2.11 | 4.47 | 46.283334 | 49.693334 | 45.980001 | 1800649 |
| 1774305300 | 47.286668 | 0.82 | 1.77 | 47.726668 | 48.916668 | 46.033334 | 2098977 |
| 1774046100 | 46.462222 | 0.38 | 0.83 | 46.066667 | 46.728889 | 45.173333 | 511080 |
| 1773959700 | 46.08 | -0.36 | -0.78 | 45.4 | 46.528889 | 45.044444 | 1577272 |
| 1773873300 | 46.44 | -1.83 | -3.78 | 47.32 | 47.653333 | 45.782222 | 1964961 |
| 1773786900 | 48.266667 | 1.51 | 3.22 | 47.488889 | 48.511111 | 46.837778 | 1301339 |
| 1773700500 | 46.76 | 0.73 | 1.58 | 47.977778 | 48.16 | 46.675555 | 1421212 |
| 1773441300 | 46.031111 | -0.69 | -1.47 | 47.351111 | 47.942222 | 45.191111 | 722009 |
| 1773354900 | 46.72 | -0.86 | -1.80 | 46.062222 | 47.197778 | 45.797778 | 1042605 |
| 1773268500 | 47.577778 | 0.33 | 0.70 | 46.688889 | 47.946667 | 46.622222 | 634027 |
| 1773182100 | 47.248889 | -1.21 | -2.50 | 48.537778 | 49.355555 | 47.053333 | 887008 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
