Hot Features
プレミアム
Security National Financial Corporation (SNFCA)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.28 | 2.99145299145 | 9.36 | 9.71 | 9.215 | 27707 | 9.46603352 | CS |
| 4 | -0.22 | -2.23123732252 | 9.86 | 9.95 | 8.95 | 26832 | 9.45524294 | CS |
| 12 | 0.89 | 10.1714285714 | 8.75 | 9.95 | 8.475 | 32759 | 9.51426242 | CS |
| 26 | 0.88 | 10.0456621005 | 8.76 | 9.95 | 8.38 | 31871 | 9.23466043 | CS |
| 52 | -0.16 | -1.63265306122 | 9.8 | 10.5 | 7.7001 | 43313 | 9.14881332 | CS |
| 156 | 1.34 | 16.1445783133 | 8.3 | 13.5855 | 6.5 | 40402 | 9.19468057 | CS |
| 260 | 0.75 | 8.43644544432 | 8.89 | 13.5855 | 5.77 | 34068 | 8.92772421 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 9.64 | 0.23 | 2.44 | 9.34 | 9.68 | 9.34 | 31528 |
| 1780612500 | 9.41 | 0.18 | 1.95 | 9.3699999 | 9.47 | 9.345 | 22463 |
| 1780526100 | 9.23 | -0.32 | -3.35 | 9.43 | 9.535 | 9.215 | 34813 |
| 1780439700 | 9.55 | 0.09 | 0.95 | 9.3699999 | 9.69 | 9.3699999 | 25176 |
| 1780353300 | 9.46 | -0.24 | -2.47 | 9.6199999 | 9.685 | 9.44 | 24000 |
| 1780094100 | 9.7 | 0.25 | 2.65 | 9.36 | 9.71 | 9.335 | 32084 |
| 1780007700 | 9.45 | 0.13 | 1.39 | 9.24 | 9.45 | 9.24 | 24338 |
| 1779921300 | 9.32 | -0.05 | -0.53 | 9.36 | 9.4749 | 9.23 | 26827 |
| 1779834900 | 9.3699999 | 0.02 | 0.21 | 9.34 | 9.6199999 | 9.315 | 28162 |
| 1779489300 | 9.35 | -0.07 | -0.74 | 9.36 | 9.605 | 9.21 | 33064 |
| 1779402900 | 9.42 | 0 | 0.00 | 9.33 | 9.64 | 9.33 | 23985 |
| 1779316500 | 9.42 | 0.08 | 0.86 | 9.2899999 | 9.64 | 9.2899999 | 24229 |
| 1779230100 | 9.34 | -0.17 | -1.79 | 9.42 | 9.6 | 9.3016 | 19777 |
| 1779143700 | 9.51 | 0.29 | 3.15 | 8.95 | 9.75 | 8.95 | 49066 |
| 1778884500 | 9.22 | -0.32 | -3.35 | 9.45 | 9.465 | 9.22 | 24141 |
| 1778798100 | 9.5399999 | 0.12 | 1.27 | 9.43 | 9.585 | 9.4 | 18982 |
| 1778711700 | 9.42 | -0.21 | -2.18 | 9.52 | 9.52 | 9.25 | 35424 |
| 1778625300 | 9.63 | 0.08 | 0.84 | 9.57 | 9.74 | 9.02 | 20948 |
| 1778538900 | 9.55 | -0.32 | -3.24 | 9.84 | 9.8699999 | 9.42 | 20214 |
| 1778279700 | 9.8699999 | -0.03 | -0.30 | 9.86 | 9.95 | 9.6649999 | 22122 |
| 1778193300 | 9.9 | 0.07 | 0.71 | 9.8 | 9.94 | 9.6682 | 25361 |
| 1778106900 | 9.83 | 0.07 | 0.72 | 9.82 | 9.83 | 9.53 | 24262 |
| 1778020500 | 9.76 | 0.05 | 0.51 | 9.81 | 9.82 | 9.6 | 17097 |
| 1777934100 | 9.71 | -0.17 | -1.72 | 9.88 | 9.95 | 9.5 | 22065 |
| 1777674900 | 9.88 | 0.08 | 0.82 | 9.74 | 9.94 | 9.525 | 59611 |
| 1777588500 | 9.8 | 0.19 | 1.98 | 9.52 | 9.8 | 9.4606999 | 49283 |
| 1777502100 | 9.61 | -0.27 | -2.73 | 9.8699999 | 9.8699999 | 9.5 | 28144 |
| 1777415700 | 9.88 | 0.2 | 2.07 | 9.73 | 9.88 | 9.67 | 22178 |
| 1777329300 | 9.68 | -0.22 | -2.22 | 9.81 | 9.91 | 9.6199999 | 27748 |
| 1777070100 | 9.9 | 0.05 | 0.51 | 9.78 | 9.94 | 9.71 | 29028 |
| 1776983700 | 9.85 | 0.02 | 0.20 | 9.88 | 9.92 | 9.72 | 23128 |
| 1776897300 | 9.83 | 0.07 | 0.72 | 9.76 | 9.94 | 9.76 | 25348 |
| 1776810900 | 9.76 | -0.11 | -1.11 | 9.82 | 9.88 | 9.75 | 25085 |
| 1776724500 | 9.8699999 | 0.01 | 0.10 | 9.7899999 | 9.93 | 9.7899999 | 35679 |
| 1776465300 | 9.86 | 0.21 | 2.18 | 9.72 | 9.93 | 9.6001 | 31246 |
| 1776378900 | 9.65 | -0.03 | -0.31 | 9.6199999 | 9.65 | 9.5 | 23916 |
| 1776292500 | 9.68 | 0.04 | 0.41 | 9.61 | 9.73 | 9.56 | 13640 |
| 1776206100 | 9.64 | -0.04 | -0.41 | 9.63 | 9.7899999 | 9.52 | 20511 |
| 1776119700 | 9.68 | 0.13 | 1.36 | 9.6 | 9.68 | 9.52 | 12619 |
| 1775860500 | 9.55 | -0.12 | -1.24 | 9.65 | 9.67 | 9.55 | 15874 |
| 1775774100 | 9.67 | -0.03 | -0.31 | 9.59 | 9.7 | 9.505 | 30290 |
| 1775687700 | 9.7 | 0.19 | 2.00 | 9.66 | 9.8 | 9.625 | 65663 |
| 1775601300 | 9.51 | -0.09 | -0.94 | 9.6 | 9.72 | 9.3 | 71117 |
| 1775514900 | 9.6 | 0.06 | 0.63 | 9.52 | 9.7799 | 9.48 | 50881 |
| 1775169300 | 9.5399999 | 0.08 | 0.85 | 9.4 | 9.56 | 9.33 | 37318 |
| 1775082900 | 9.46 | -0.02 | -0.21 | 9.43 | 9.58 | 9.4 | 19590 |
| 1774996500 | 9.48 | -0.01 | -0.11 | 9.5 | 9.63 | 9.3 | 28710 |
| 1774910100 | 9.49 | 0.25 | 2.71 | 9.31 | 9.49 | 9.3 | 46082 |
| 1774650900 | 9.24 | 0.03 | 0.33 | 9.21 | 9.28 | 9.02 | 15250 |
| 1774564500 | 9.21 | 0.09 | 0.99 | 9.0399999 | 9.26 | 9.0399999 | 26430 |
| 1774478100 | 9.1199999 | -0.12 | -1.30 | 9.3699999 | 9.3699999 | 9.0701 | 37602 |
| 1774391700 | 9.24 | -0.09 | -0.96 | 9.21 | 9.39 | 9.19 | 29563 |
| 1774305300 | 9.33 | -0.15 | -1.58 | 9.65 | 9.76 | 9.09 | 87252 |
| 1774046100 | 9.48 | 0.14 | 1.50 | 9.31 | 9.48 | 9.13 | 157424 |
| 1773959700 | 9.34 | 0.02 | 0.21 | 9.25 | 9.6039 | 9.24 | 41098 |
| 1773873300 | 9.32 | -0.28 | -2.92 | 9.6 | 9.6 | 9.32 | 32094 |
| 1773786900 | 9.6 | 0.38 | 4.12 | 9.27 | 9.6516 | 9.1601 | 39453 |
| 1773700500 | 9.22 | 0.68 | 7.96 | 8.63 | 9.24 | 8.4 | 120727 |
| 1773441300 | 8.5399999 | -0.13 | -1.50 | 8.75 | 8.75 | 8.475 | 36242 |
| 1773354900 | 8.67 | -0.05 | -0.57 | 8.66 | 8.76 | 8.61 | 34527 |
| 1773268500 | 8.72 | 0.07 | 0.81 | 8.66 | 8.775 | 8.66 | 15284 |
| 1773182100 | 8.65 | -0.28 | -3.14 | 8.9 | 8.97 | 8.6199999 | 26362 |
| 1773095700 | 8.93 | -0.07 | -0.78 | 8.92 | 9.1199999 | 8.7449999 | 21125 |
| 1772840100 | 9 | -0.16 | -1.69 | 8.96 | 9.105 | 8.78 | 50522 |
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。
