Hot Features
プレミアム
Sportsmans Warehouse Holdings Inc (SPWH)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -11.583011583 | 2.59 | 2.735 | 2.27 | 544860 | 2.48149421 | CS |
| 4 | 0.25 | 12.2549019608 | 2.04 | 3.24 | 1.86 | 875670 | 2.41748107 | CS |
| 12 | -0.56 | -19.649122807 | 2.85 | 3.24 | 1.86 | 496323 | 2.48401907 | CS |
| 26 | -0.13 | -5.37190082645 | 2.42 | 3.24 | 1.81 | 448019 | 2.44127235 | CS |
| 52 | -2.11 | -47.9545454545 | 4.4 | 4.62 | 1.81 | 451426 | 2.96194721 | CS |
| 156 | -9.22 | -80.1042571677 | 11.51 | 12.28 | 1.81 | 602579 | 6.91330633 | CS |
| 260 | -5.94 | -72.1749696233 | 8.23 | 18.68 | 1.81 | 753727 | 10.4998243 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.29 | -0.12 | -4.98 | 2.38 | 2.46 | 2.27 | 591352 |
| 1734651300 | 2.41 | -0.06 | -2.43 | 2.5652 | 2.5652 | 2.39 | 388312 |
| 1734564900 | 2.47 | -0.12 | -4.63 | 2.6 | 2.735 | 2.47 | 602807 |
| 1734478500 | 2.59 | -0.04 | -1.52 | 2.575 | 2.62 | 2.4709 | 500626 |
| 1734392100 | 2.63 | 0.04 | 1.54 | 2.58 | 2.68 | 2.54 | 626740 |
| 1734132900 | 2.59 | -0.03 | -1.15 | 2.62 | 2.67 | 2.48 | 456734 |
| 1734046500 | 2.62 | -0.22 | -7.75 | 2.75 | 2.8028 | 2.61 | 1248846 |
| 1733960100 | 2.84 | 0.39 | 15.92 | 2.93 | 3.24 | 2.75 | 3288016 |
| 1733873700 | 2.45 | 0.15 | 6.52 | 2.34 | 2.49 | 2.24 | 1730545 |
| 1733787300 | 2.3 | 0.18 | 8.49 | 2.1549999 | 2.41 | 2.06 | 1357231 |
| 1733528100 | 2.12 | 0.08 | 3.92 | 2.0699 | 2.13 | 2.025 | 558269 |
| 1733441700 | 2.04 | -0.15 | -6.85 | 2.23 | 2.23 | 2.02 | 478418 |
| 1733355300 | 2.19 | -0.01 | -0.23 | 2.22 | 2.23 | 2.15 | 322688 |
| 1733268900 | 2.195 | -0.01 | -0.23 | 2.225 | 2.24 | 2.095 | 486536 |
| 1733182500 | 2.2 | 0.06 | 2.80 | 2.13 | 2.225 | 2.1 | 450361 |
| 1732917840 | 2.14 | -0.05 | -2.28 | 2.22 | 2.255 | 2.11 | 431861 |
| 1732750500 | 2.19 | 0.33 | 17.74 | 1.89 | 2.36 | 1.89 | 929233 |
| 1732664100 | 1.86 | -0.15 | -7.46 | 1.985 | 2.0093 | 1.86 | 736534 |
| 1732577700 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.2 | 1.995 | 1193258 |
| 1732318500 | 2 | -0.04 | -1.96 | 2.0762999 | 2.17 | 1.985 | 432680 |
| 1732232100 | 2.04 | -0.05 | -2.39 | 2.1 | 2.16 | 2.02 | 510067 |
| 1732145700 | 2.09 | -0.12 | -5.43 | 2.19 | 2.19 | 2.045 | 374459 |
| 1732059300 | 2.21 | -0.1 | -4.33 | 2.2799999 | 2.3 | 2.21 | 287293 |
| 1731972900 | 2.31 | 0.06 | 2.67 | 2.27 | 2.33 | 2.18 | 205610 |
| 1731713700 | 2.25 | 0.02 | 0.90 | 2.18 | 2.305 | 2.13 | 289334 |
| 1731627300 | 2.23 | 0.03 | 1.36 | 2.205 | 2.23 | 2.14 | 208482 |
| 1731540900 | 2.2 | -0.12 | -5.17 | 2.32 | 2.365 | 2.19 | 396025 |
| 1731454500 | 2.32 | -0.13 | -5.31 | 2.45 | 2.45 | 2.2892 | 278504 |
| 1731368100 | 2.45 | -0.01 | -0.41 | 2.5 | 2.5205 | 2.45 | 249937 |
| 1731108900 | 2.46 | -0.13 | -5.02 | 2.6 | 2.6 | 2.445 | 162943 |
| 1731022500 | 2.59 | -0.1 | -3.72 | 2.7 | 2.705 | 2.58 | 171480 |
| 1730936100 | 2.69 | 0.03 | 1.13 | 2.7494 | 2.805 | 2.68 | 184747 |
| 1730849700 | 2.66 | 0.04 | 1.53 | 2.64 | 2.73 | 2.57 | 219914 |
| 1730763300 | 2.62 | 0.02 | 0.77 | 2.59 | 2.695 | 2.5099999 | 233408 |
| 1730500500 | 2.6 | -0.01 | -0.38 | 2.63 | 2.66 | 2.55 | 99493 |
| 1730414100 | 2.61 | -0.09 | -3.33 | 2.72 | 2.73 | 2.6 | 123783 |
| 1730327700 | 2.7 | -0.1 | -3.57 | 2.7599999 | 2.7799999 | 2.6549999 | 345691 |
| 1730241300 | 2.8 | 0.16 | 6.06 | 2.64 | 2.85 | 2.63 | 485899 |
| 1730154900 | 2.64 | 0.22 | 9.09 | 2.46 | 2.65 | 2.46 | 609023 |
| 1729895700 | 2.42 | -0.11 | -4.35 | 2.5299999 | 2.568 | 2.4 | 155776 |
| 1729809300 | 2.5299999 | 0.03 | 1.20 | 2.5 | 2.6 | 2.495 | 146045 |
| 1729722900 | 2.5 | -0.17 | -6.37 | 2.66 | 2.71 | 2.48 | 212579 |
| 1729636500 | 2.67 | -0.03 | -1.11 | 2.75 | 2.77 | 2.65 | 157212 |
| 1729550100 | 2.7 | -0.16 | -5.59 | 2.91 | 2.91 | 2.6549999 | 251120 |
| 1729290900 | 2.86 | -0.02 | -0.69 | 2.9 | 2.93 | 2.81 | 294575 |
| 1729204500 | 2.88 | 0 | 0.00 | 2.88 | 2.93 | 2.785 | 215558 |
| 1729118100 | 2.88 | 0.04 | 1.41 | 2.85 | 2.965 | 2.85 | 532905 |
| 1729031700 | 2.84 | 0.02 | 0.71 | 2.83 | 2.87 | 2.699 | 222890 |
| 1728945300 | 2.82 | -0.13 | -4.41 | 2.99 | 2.99 | 2.81 | 257477 |
| 1728686100 | 2.95 | 0.08 | 2.79 | 2.86 | 3.055 | 2.8508 | 294351 |
| 1728599700 | 2.87 | 0.01 | 0.35 | 2.79 | 2.925 | 2.775 | 287793 |
| 1728513300 | 2.86 | -0.2 | -6.54 | 3.0299999 | 3.07 | 2.845 | 991273 |
| 1728426900 | 3.06 | 0.18 | 6.25 | 2.89 | 3.06 | 2.84 | 217516 |
| 1728340500 | 2.88 | -0.09 | -3.03 | 2.95 | 2.95 | 2.745 | 254588 |
| 1728081300 | 2.97 | 0.29 | 10.82 | 2.79 | 3 | 2.68 | 395264 |
| 1727994900 | 2.68 | 0.23 | 9.39 | 2.58 | 2.7599999 | 2.5 | 342713 |
| 1727908500 | 2.45 | -0.1 | -3.92 | 2.505 | 2.52 | 2.22 | 1018388 |
| 1727822100 | 2.55 | -0.16 | -5.90 | 2.68 | 2.7275 | 2.535 | 249793 |
| 1727735520 | 2.71 | -0.14 | -4.91 | 2.85 | 2.89 | 2.695 | 176358 |
| 1727476500 | 2.85 | -0.12 | -4.04 | 3 | 3.065 | 2.84 | 218204 |
| 1727390100 | 2.97 | 0.14 | 4.95 | 2.85 | 3.0059999 | 2.82 | 222117 |
| 1727303700 | 2.83 | 0.03 | 1.07 | 2.82 | 2.87 | 2.74 | 167364 |
| 1727217300 | 2.8 | -0.18 | -6.04 | 2.95 | 2.99 | 2.79 | 380385 |
| 1727130900 | 2.98 | 0.04 | 1.36 | 2.95 | 3 | 2.81 | 241485 |
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
