Hot Features
プレミアム
Summit State Bank (SSBI)
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 | -0.28 | -3.74331550802 | 7.48 | 7.85 | 7.2 | 24303 | 7.59917129 | CS |
| 4 | -0.2 | -2.7027027027 | 7.4 | 7.85 | 6.85 | 33389 | 7.6169843 | CS |
| 12 | -1.04 | -12.6213592233 | 8.24 | 8.42 | 6.14 | 20729 | 7.24166721 | CS |
| 26 | -2.076 | -22.3803363519 | 9.276 | 10.93 | 5.68 | 17438 | 7.65096224 | CS |
| 52 | -4.67 | -39.3428812131 | 11.87 | 12.3499 | 5.68 | 11327 | 8.11947856 | CS |
| 156 | -8.41 | -53.8757206919 | 15.61 | 18.67 | 5.68 | 8532 | 12.24843338 | CS |
| 260 | -5.51 | -43.3516915814 | 12.71 | 22 | 5.68 | 7676 | 12.73311263 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 7.2 | -0.14 | -1.91 | 7.33 | 7.5899 | 7.11 | 4180 |
| 1736379300 | 7.34 | -0.25 | -3.29 | 7.51 | 7.625 | 7.34 | 13989 |
| 1736292900 | 7.59 | 0 | 0.00 | 7.55 | 7.6015 | 7.52 | 5825 |
| 1736206500 | 7.59 | -0.1 | -1.30 | 7.51 | 7.85 | 7.5 | 33509 |
| 1735947300 | 7.69 | 0.25 | 3.36 | 7.48 | 7.7399 | 7.3 | 43888 |
| 1735860900 | 7.44 | -0.21 | -2.75 | 7.74 | 7.75 | 7.36 | 34101 |
| 1735688100 | 7.65 | -0.11 | -1.42 | 7.84 | 7.84 | 7.65 | 107904 |
| 1735601700 | 7.76 | 0.17 | 2.24 | 7.3 | 7.76 | 7.3 | 179442 |
| 1735342500 | 7.59 | 0.08 | 1.07 | 7.4 | 7.6091 | 7.3 | 52106 |
| 1735256100 | 7.51 | 0.12 | 1.62 | 7.52 | 7.62 | 7.35 | 26557 |
| 1735077840 | 7.39 | -0.16 | -2.12 | 7.4 | 7.5682 | 7.36 | 1688 |
| 1734996900 | 7.55 | -0.09 | -1.18 | 7.6 | 7.6 | 7.46 | 13040 |
| 1734737700 | 7.64 | 0.17 | 2.28 | 7.49 | 7.64 | 7.35 | 14750 |
| 1734651300 | 7.47 | 0.33 | 4.62 | 7.13 | 7.47 | 7.13 | 4569 |
| 1734564900 | 7.14 | -0.11 | -1.52 | 7.14 | 7.2257 | 7.03 | 15279 |
| 1734478500 | 7.25 | 0.01 | 0.14 | 7.2 | 7.25 | 6.85 | 10051 |
| 1734392100 | 7.24 | 0.14 | 1.97 | 7.36 | 7.6163 | 7.04 | 7141 |
| 1734132900 | 7.1 | -0.42 | -5.59 | 7.4 | 7.5965 | 6.9283 | 3780 |
| 1734046500 | 7.52 | 0.02 | 0.27 | 7.38 | 7.61 | 7.38 | 1081 |
| 1733960100 | 7.5 | 0.2 | 2.74 | 7.31 | 7.64 | 7.31 | 6216 |
| 1733873700 | 7.3 | -0.21 | -2.80 | 7.59 | 7.59 | 7.3 | 9486 |
| 1733787300 | 7.51 | 0.01 | 0.13 | 7.44 | 7.6275 | 7.4285 | 2478 |
| 1733528100 | 7.5 | 0.05 | 0.67 | 7.7144 | 7.7144 | 7.48 | 5140 |
| 1733441700 | 7.45 | -0.13 | -1.72 | 7.51 | 7.6 | 7.45 | 2380 |
| 1733355300 | 7.58 | -0.12 | -1.56 | 7.63 | 7.7499 | 7.4454 | 22587 |
| 1733268900 | 7.7 | -0.07 | -0.90 | 7.67 | 7.77 | 7.56 | 5501 |
| 1733182500 | 7.77 | 0.1 | 1.30 | 7.59 | 7.805 | 7.5 | 15818 |
| 1732917840 | 7.67 | 0 | 0.00 | 7.67 | 7.72 | 7.59 | 2544 |
| 1732750500 | 7.67 | 0.18 | 2.40 | 7.51 | 7.67 | 7.01 | 12175 |
| 1732664100 | 7.49 | 0.43 | 6.09 | 7.16 | 7.55 | 7.16 | 15830 |
| 1732577700 | 7.06 | 0.14 | 2.02 | 7.03 | 7.165 | 7.01 | 4096 |
| 1732318500 | 6.92 | -0.38 | -5.21 | 7.21 | 7.28 | 6.86 | 22154 |
| 1732232100 | 7.3 | -0.09 | -1.22 | 7.3 | 7.35 | 7.1002 | 9356 |
| 1732145700 | 7.39 | 0.55 | 8.04 | 6.86 | 7.4503 | 6.85 | 41943 |
| 1732059300 | 6.84 | -0.02 | -0.29 | 6.97 | 6.97 | 6.5958 | 11627 |
| 1731972900 | 6.86 | 0.08 | 1.18 | 7.0184 | 7.0184 | 6.86 | 2464 |
| 1731713700 | 6.78 | 0.17 | 2.57 | 6.6 | 6.88 | 6.6 | 14539 |
| 1731627300 | 6.61 | 0.25 | 3.93 | 6.4 | 6.7 | 6.4 | 12013 |
| 1731540900 | 6.36 | 0.03 | 0.47 | 6.26 | 6.57 | 6.26 | 55905 |
| 1731454500 | 6.33 | 0.19 | 3.09 | 6.24 | 6.3993 | 6.22 | 60960 |
| 1731368100 | 6.14 | -0.41 | -6.26 | 6.6 | 6.95 | 6.14 | 30670 |
| 1731108900 | 6.55 | 0.04 | 0.61 | 6.51 | 6.94 | 6.51 | 12300 |
| 1731022500 | 6.51 | -0.12 | -1.76 | 6.8 | 6.99 | 6.51 | 23969 |
| 1730936100 | 6.6265 | 0.09 | 1.32 | 6.54 | 6.9994 | 6.54 | 16966 |
| 1730849700 | 6.54 | -0.19 | -2.82 | 6.79 | 7.0453 | 6.5 | 21334 |
| 1730763300 | 6.73 | -0.06 | -0.88 | 6.88 | 7.005 | 6.71 | 34853 |
| 1730500500 | 6.79 | 0.04 | 0.59 | 6.89 | 7.1099 | 6.695 | 12781 |
| 1730414100 | 6.75 | 0.08 | 1.20 | 6.805 | 7.1 | 6.65 | 14807 |
| 1730327700 | 6.67 | -1.39 | -17.25 | 7.99 | 7.99 | 6.3099999 | 47291 |
| 1730241300 | 8.06 | 0.21 | 2.68 | 7.79 | 8.06 | 7.79 | 302 |
| 1730154900 | 7.85 | -0.09 | -1.07 | 7.93 | 8.22 | 7.85 | 5132 |
| 1729895700 | 7.935 | -0.07 | -0.81 | 8 | 8 | 7.87 | 4768 |
| 1729809300 | 8 | -0.06 | -0.74 | 7.81 | 8 | 7.64 | 20580 |
| 1729722900 | 8.06 | -0.12 | -1.41 | 8.16 | 8.16 | 7.75 | 1274 |
| 1729636500 | 8.175 | 0.31 | 3.88 | 7.94 | 8.175 | 7.82 | 601 |
| 1729550100 | 7.87 | -0.28 | -3.44 | 8.13 | 8.3642 | 7.7144 | 5754 |
| 1729290900 | 8.15 | 0.01 | 0.12 | 8.24 | 8.42 | 8.1199999 | 2117 |
| 1729204500 | 8.14 | 0.27 | 3.43 | 7.74 | 8.52 | 7.545 | 22154 |
| 1729118100 | 7.87 | 0.3 | 3.96 | 7.64 | 7.87 | 7.29 | 31142 |
| 1729031700 | 7.57 | 0.14 | 1.88 | 7.49 | 7.7086 | 7.45 | 6094 |
| 1728945300 | 7.43 | 0.2 | 2.77 | 7.3 | 7.74 | 7.07 | 14080 |
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
