Hot Features
プレミアム
SS and C Technologies Holdings Inc (SSNC)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.54 | -7.44366036877 | 87.86 | 87.86 | 80.41 | 1825526 | 85.08956424 | CS |
| 4 | -5.65 | -6.49649304358 | 86.97 | 89.73 | 80.41 | 1593085 | 87.39439232 | CS |
| 12 | 5.01 | 6.56532564539 | 76.31 | 89.73 | 73.6 | 1411545 | 82.46264817 | CS |
| 26 | 8.21 | 11.2296539461 | 73.11 | 89.73 | 66.83 | 1395082 | 77.99614382 | CS |
| 52 | 19.56 | 31.670984456 | 61.76 | 89.73 | 59.63 | 1189611 | 72.77043902 | CS |
| 156 | 6.21 | 8.26787378512 | 75.11 | 89.73 | 45.25 | 1238358 | 62.47671776 | CS |
| 260 | 32.88 | 67.8777869529 | 48.44 | 89.73 | 29.51 | 1262911 | 63.58855631 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 82.88 | -2.98 | -3.47 | 85.05 | 85.11 | 82.5 | 2230428 |
| 1741390500 | 85.86 | 1.29 | 1.53 | 84.5 | 86.04 | 83.25 | 2526947 |
| 1741304100 | 84.57 | -2.4 | -2.76 | 86.13 | 86.8566 | 84.36 | 1670226 |
| 1741217700 | 86.97 | 0.68 | 0.79 | 86.02 | 87.6 | 86.02 | 894117 |
| 1741131300 | 86.29 | -1.93 | -2.19 | 87.86 | 87.86 | 86.09 | 1805914 |
| 1741044900 | 88.22 | -0.83 | -0.93 | 88.425 | 89.73 | 87.77 | 1192597 |
| 1740785700 | 89.05 | 0.91 | 1.03 | 88.37 | 89.06 | 87.67 | 1391675 |
| 1740699300 | 88.14 | -0.2 | -0.23 | 88.26 | 89.5 | 87.98 | 1182923 |
| 1740612900 | 88.34 | -0.11 | -0.12 | 87.97 | 89.22 | 87.8834 | 1328267 |
| 1740526500 | 88.45 | -0.2 | -0.23 | 88.63 | 89.04 | 87.37 | 1960819 |
| 1740440100 | 88.65 | 0.05 | 0.06 | 88.77 | 88.98 | 87.33 | 1582429 |
| 1740180900 | 88.6 | -0.53 | -0.59 | 89.23 | 89.5 | 88.4675 | 2166520 |
| 1740094500 | 89.13 | 0.01 | 0.01 | 88.73 | 89.23 | 88.1 | 1573760 |
| 1740008100 | 89.12 | 0.04 | 0.04 | 88.65 | 89.22 | 88.15 | 797035 |
| 1739921700 | 89.08 | 0.42 | 0.47 | 88.26 | 89.18 | 87.84 | 1684747 |
| 1739576100 | 88.66 | 0.08 | 0.09 | 88.58 | 89.2493 | 87.81 | 1020886 |
| 1739489700 | 88.58 | 0.49 | 0.56 | 88.17 | 88.8 | 87.67 | 1168938 |
| 1739403300 | 88.09 | 1.38 | 1.59 | 86.1 | 88.22 | 85.755 | 1534096 |
| 1739316900 | 86.71 | -0.58 | -0.66 | 86.97 | 87.54 | 86.43 | 2556299 |
| 1739230500 | 87.29 | 0.58 | 0.67 | 87.04 | 87.455 | 85.63 | 1848953 |
| 1738971300 | 86.71 | 4.91 | 6.00 | 86.55 | 87.5 | 85.36 | 4109207 |
| 1738884900 | 81.8 | -0.02 | -0.02 | 82.06 | 82.1 | 81.01 | 2000710 |
| 1738798500 | 81.82 | 0.52 | 0.64 | 81.74 | 82.165 | 81.51 | 1499866 |
| 1738712100 | 81.3 | -0.25 | -0.31 | 81.36 | 81.74 | 80.735 | 976273 |
| 1738625700 | 81.55 | 0.6 | 0.74 | 80.33 | 82.4 | 80.22 | 1563267 |
| 1738366500 | 80.95 | -0.27 | -0.33 | 80.94 | 81.92 | 80.63 | 1024294 |
| 1738280100 | 81.22 | 0.99 | 1.23 | 80.67 | 81.805 | 80.67 | 1317490 |
| 1738193700 | 80.23 | -0.72 | -0.89 | 80.68 | 81.11 | 80.19 | 1236470 |
| 1738107300 | 80.95 | 0.77 | 0.96 | 80.29 | 81.5165 | 79.89 | 1493818 |
| 1738020900 | 80.18 | 0.2 | 0.25 | 79.72 | 80.73 | 79.3 | 1396025 |
| 1737761700 | 79.98 | 0.34 | 0.43 | 79.33 | 80.665 | 79.29 | 928306 |
| 1737675300 | 79.64 | 0 | 0.00 | 79.64 | 79.64 | 79.64 | 0 |
| 1737588900 | 79.64 | -0.73 | -0.91 | 80.4 | 80.45 | 79.62 | 1214393 |
| 1737502500 | 80.37 | 1.87 | 2.38 | 78.99 | 80.45 | 78.77 | 1746575 |
| 1737156900 | 78.5 | -0.6 | -0.76 | 79.43 | 79.59 | 78.46 | 1121348 |
| 1737070500 | 79.1 | 0.69 | 0.88 | 78.54 | 79.27 | 78.36 | 1222721 |
| 1736984100 | 78.41 | 1.29 | 1.67 | 77.8 | 78.545 | 77.455 | 1661038 |
| 1736897700 | 77.12 | 1.59 | 2.11 | 75.63 | 77.4124 | 75.48 | 1343269 |
| 1736811300 | 75.53 | 0.78 | 1.04 | 74.81 | 75.67 | 74.3 | 1439947 |
| 1736552100 | 74.75 | -1.26 | -1.66 | 75.56 | 76.055 | 74.65 | 1735403 |
| 1736379300 | 76.01 | 0.43 | 0.57 | 75.21 | 76.03 | 74.81 | 1224004 |
| 1736292900 | 75.58 | -0.12 | -0.16 | 75.95 | 76.326 | 75.31 | 965547 |
| 1736206500 | 75.7 | -0.35 | -0.46 | 75.83 | 76.595 | 75.17 | 810291 |
| 1735947300 | 76.05 | 0.6 | 0.80 | 75.38 | 76.17 | 74.88 | 934494 |
| 1735860900 | 75.45 | -0.33 | -0.44 | 75.87 | 76.45 | 75.15 | 606015 |
| 1735688100 | 75.78 | 0.12 | 0.16 | 75.83 | 76.33 | 75.5088 | 648469 |
| 1735601700 | 75.66 | -0.45 | -0.59 | 75.36 | 75.96 | 74.49 | 533678 |
| 1735342500 | 76.11 | -0.83 | -1.08 | 76.6 | 77.17 | 75.72 | 489835 |
| 1735256100 | 76.94 | 0.2 | 0.26 | 76.35 | 77.09 | 76.03 | 555472 |
| 1735077840 | 76.74 | 1.33 | 1.76 | 75.41 | 76.74 | 75.305 | 641114 |
| 1734996900 | 75.41 | -0.41 | -0.54 | 75.8 | 75.8 | 74.4 | 1041793 |
| 1734737700 | 75.82 | 1.55 | 2.09 | 73.91 | 76.37 | 73.6 | 3003571 |
| 1734651300 | 74.27 | 0.62 | 0.84 | 73.86 | 74.85 | 73.7905 | 1312249 |
| 1734564900 | 73.65 | -2.38 | -3.13 | 76.12 | 76.41 | 73.65 | 1350039 |
| 1734478500 | 76.03 | -0.38 | -0.50 | 76.31 | 76.77 | 75.985 | 958854 |
| 1734392100 | 76.41 | -0.26 | -0.34 | 76.32 | 76.81 | 75.68 | 966071 |
| 1734132900 | 76.67 | -0.23 | -0.30 | 76.75 | 77.06 | 76.31 | 779517 |
| 1734046500 | 76.9 | -0.35 | -0.45 | 77.2 | 77.26 | 76.49 | 1326423 |
| 1733960100 | 77.25 | 0.33 | 0.43 | 77 | 77.67 | 76.615 | 1503412 |
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
