Hot Features
プレミアム
1st Source Corporation (SRCE)
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 | -4.04 | -6.39341667985 | 63.19 | 63.96 | 58.67 | 60361 | 61.01795089 | CS |
| 4 | -5.765 | -8.88084418085 | 64.915 | 68.125 | 58.67 | 65074 | 63.88769237 | CS |
| 12 | 0.16 | 0.271232412273 | 58.99 | 68.125 | 57.08 | 71836 | 62.38093283 | CS |
| 26 | 8.99 | 17.9226475279 | 50.16 | 68.125 | 49.42 | 83263 | 60.02849389 | CS |
| 52 | 3.95 | 7.15579710145 | 55.2 | 68.125 | 47.3 | 70967 | 56.41391684 | CS |
| 156 | 12.06 | 25.6105330219 | 47.09 | 68.125 | 38.77 | 58764 | 50.99520746 | CS |
| 260 | 6.12 | 11.5406373751 | 53.03 | 68.125 | 26.0711 | 59363 | 46.8423496 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 59.15 | -0.16 | -0.27 | 59.27 | 60.1 | 58.755 | 170472 |
| 1734651300 | 59.31 | 0.14 | 0.24 | 60.5 | 61.03 | 58.8701 | 78099 |
| 1734564900 | 59.17 | -3.22 | -5.16 | 62.02 | 63 | 58.67 | 84462 |
| 1734478500 | 62.39 | -1.31 | -2.06 | 63.36 | 63.655 | 61.96 | 53362 |
| 1734392100 | 63.7 | 0.37 | 0.58 | 63.42 | 63.96 | 63.06 | 47823 |
| 1734132900 | 63.33 | -0.27 | -0.42 | 63.19 | 63.66 | 62.7 | 38058 |
| 1734046500 | 63.6 | -0.64 | -1.00 | 64.39 | 64.394999 | 63.34 | 43276 |
| 1733960100 | 64.239999 | 0.32 | 0.50 | 64.86 | 65.254999 | 63.45 | 73128 |
| 1733873700 | 63.92 | 0.21 | 0.33 | 63.41 | 64.775 | 63.075 | 66702 |
| 1733787300 | 63.71 | -0.46 | -0.72 | 64.37 | 64.569999 | 63.445 | 53644 |
| 1733528100 | 64.17 | -0.28 | -0.43 | 64.205 | 64.56 | 63.49 | 46973 |
| 1733441700 | 64.45 | -0.57 | -0.88 | 65.09 | 65.405 | 64.29 | 43878 |
| 1733355300 | 65.019999 | 0.84 | 1.31 | 64.629999 | 65.019999 | 64.03 | 111486 |
| 1733268900 | 64.18 | -0.53 | -0.82 | 64.91 | 64.925 | 63.86 | 64629 |
| 1733182500 | 64.709999 | -0.18 | -0.28 | 65.2 | 65.385 | 64.04 | 74428 |
| 1732917840 | 64.89 | 0 | 0.00 | 65.019999 | 65.33 | 64.18 | 57087 |
| 1732750500 | 64.89 | -0.33 | -0.51 | 65.54 | 66.099999 | 64.65 | 63641 |
| 1732664100 | 65.22 | -0.97 | -1.47 | 66.275 | 66.275 | 65.004999 | 55805 |
| 1732577700 | 66.19 | -0.1 | -0.15 | 67.09 | 68.125 | 66.09 | 117141 |
| 1732318500 | 66.29 | 1.27 | 1.95 | 64.915 | 66.425 | 64.915 | 62793 |
| 1732232100 | 65.019999 | 0.8 | 1.25 | 64.78 | 65.894999 | 64.355 | 61788 |
| 1732145700 | 64.22 | -0.08 | -0.12 | 64.3 | 64.315 | 63.395 | 51946 |
| 1732059300 | 64.3 | 0.02 | 0.04 | 63.53 | 64.355 | 63.385 | 42446 |
| 1731972900 | 64.275 | -0.65 | -0.99 | 65.3 | 65.54 | 64.15 | 40803 |
| 1731713700 | 64.92 | -0.53 | -0.81 | 65.78 | 66.22 | 64.16 | 57960 |
| 1731627300 | 65.45 | -0.56 | -0.85 | 66.334999 | 66.58 | 64.9 | 76338 |
| 1731540900 | 66.01 | -1 | -1.49 | 67.7 | 67.74 | 65.66 | 125365 |
| 1731454500 | 67.01 | 0.07 | 0.10 | 66.75 | 67.36 | 66.1589 | 86334 |
| 1731368100 | 66.94 | 1.79 | 2.75 | 66.06 | 67.545 | 65.92 | 60874 |
| 1731108900 | 65.15 | 0.68 | 1.05 | 65 | 65.48 | 64.515 | 49226 |
| 1731022500 | 64.47 | -2.82 | -4.19 | 66.11 | 66.75 | 64.385 | 95194 |
| 1730936100 | 67.29 | 7.02 | 11.65 | 64.655 | 67.685 | 64.655 | 241070 |
| 1730849700 | 60.27 | 1.35 | 2.29 | 58.73 | 60.31 | 58.59 | 81475 |
| 1730763300 | 58.92 | -0.53 | -0.89 | 58.93 | 59.25 | 57.92 | 60309 |
| 1730500500 | 59.45 | 0.22 | 0.37 | 59.79 | 60.07 | 58.99 | 41134 |
| 1730414100 | 59.23 | -1.71 | -2.81 | 60.725 | 60.8 | 59.23 | 59729 |
| 1730327700 | 60.94 | 0.38 | 0.63 | 61.38 | 62.12 | 60.875 | 48672 |
| 1730241300 | 60.56 | 0.33 | 0.55 | 59.79 | 60.815 | 59.79 | 58186 |
| 1730154900 | 60.23 | 2.76 | 4.80 | 59.48 | 60.44 | 58.74028 | 60820 |
| 1729895700 | 57.47 | -2.02 | -3.40 | 59 | 60.27 | 57.08 | 88366 |
| 1729809300 | 59.49 | -0.2 | -0.34 | 59.76 | 59.76 | 58.61 | 87495 |
| 1729722900 | 59.69 | -0.2 | -0.33 | 59.39 | 59.78 | 58.885 | 40701 |
| 1729636500 | 59.89 | 0.32 | 0.54 | 59.57 | 59.955 | 59.18 | 65062 |
| 1729550100 | 59.57 | -2.28 | -3.69 | 62.03 | 62.03 | 59.37 | 71110 |
| 1729290900 | 61.85 | -0.7 | -1.12 | 62.6 | 62.6 | 61.51 | 76410 |
| 1729204500 | 62.55 | 0.99 | 1.61 | 61.42 | 62.58 | 61.13 | 75197 |
| 1729118100 | 61.56 | 0.89 | 1.47 | 61.27 | 61.97 | 60.86 | 143860 |
| 1729031700 | 60.67 | 0.49 | 0.81 | 60.51 | 61.8707 | 59.45 | 113464 |
| 1728945300 | 60.18 | 0.12 | 0.20 | 60.06 | 60.91 | 59.6949 | 105139 |
| 1728686100 | 60.06 | 1.08 | 1.83 | 59.22 | 60.78 | 59.22 | 150935 |
| 1728599700 | 58.98 | -0.16 | -0.27 | 58.525 | 59.37 | 58.385 | 74738 |
| 1728513300 | 59.14 | 0.74 | 1.27 | 58.38 | 59.67 | 58.14 | 60961 |
| 1728426900 | 58.4 | -0.25 | -0.43 | 58.91 | 59.11 | 58.33 | 57558 |
| 1728340500 | 58.65 | -0.11 | -0.19 | 58.42 | 58.8295 | 57.96 | 51538 |
| 1728081300 | 58.76 | 0.9 | 1.56 | 58.58 | 59.08 | 58.29 | 57466 |
| 1727994900 | 57.86 | 0.19 | 0.33 | 57.76 | 58.105 | 57.175 | 57863 |
| 1727908500 | 57.67 | -0.11 | -0.19 | 57.66 | 58.43 | 57.275 | 57031 |
| 1727822100 | 57.78 | -2.1 | -3.51 | 59.52 | 59.52 | 57.65 | 57377 |
| 1727735520 | 59.88 | 1.67 | 2.87 | 58.2 | 60 | 58.2 | 58768 |
| 1727476500 | 58.21 | -0.15 | -0.26 | 58.99 | 59.2 | 58 | 51181 |
| 1727390100 | 58.36 | 0.23 | 0.40 | 58.71 | 59.465 | 58.04 | 55969 |
| 1727303700 | 58.13 | -0.66 | -1.12 | 58.93 | 59.225 | 58 | 55336 |
| 1727217300 | 58.79 | -0.84 | -1.41 | 59.61 | 59.61 | 58.64 | 50458 |
| 1727130900 | 59.63 | -0.66 | -1.09 | 60.43 | 60.435 | 59.4873 | 42067 |
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
