Hot Features
プレミアム
Steel Connect Inc (STCN)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.33 | 3.32661290323 | 9.92 | 10.337 | 9.6439 | 16613 | 10.16672249 | CS |
| 4 | -0.36 | -3.39302544769 | 10.61 | 11.25 | 9.45 | 31021 | 10.08130883 | CS |
| 12 | -0.48 | -4.4734389562 | 10.73 | 11.72 | 9.45 | 18670 | 10.27207833 | CS |
| 26 | -1.3 | -11.2554112554 | 11.55 | 12.9984 | 9.45 | 16866 | 11.27120623 | CS |
| 52 | 0.84 | 8.92667375133 | 9.41 | 12.9984 | 7.3559 | 12639 | 11.04788025 | CS |
| 156 | -5974.75 | -99.8287385129 | 5985 | 6300 | 7.3559 | 61414 | 3971.21749868 | CS |
| 260 | -4994.75 | -99.7952047952 | 5005 | 10150 | 7.3559 | 138655 | 5191.0232739 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 10.25 | -0.04 | -0.39 | 10.27 | 10.36 | 9.96 | 27392 |
| 1732664100 | 10.29 | 0.39 | 3.94 | 9.93 | 10.29 | 9.6439 | 56661 |
| 1732577700 | 9.9 | -0.13 | -1.30 | 9.98 | 10.225 | 9.83 | 14437 |
| 1732318500 | 10.03 | 0.03 | 0.30 | 9.88 | 10.3049 | 9.74 | 7327 |
| 1732232100 | 10 | -0.34 | -3.26 | 10.29 | 10.29 | 9.805 | 10391 |
| 1732145700 | 10.337 | 0.4 | 3.99 | 9.92 | 10.337 | 9.92 | 3533 |
| 1732059300 | 9.94 | 0.42 | 4.41 | 9.45 | 9.94 | 9.45 | 23447 |
| 1731972900 | 9.52 | -0.51 | -5.08 | 9.93 | 10 | 9.5 | 48236 |
| 1731713700 | 10.0299 | 0.23 | 2.35 | 9.8 | 10.0299 | 9.65 | 4909 |
| 1731627300 | 9.8 | -0.37 | -3.64 | 10.17 | 10.29 | 9.7547 | 106509 |
| 1731540900 | 10.17 | 0.23 | 2.31 | 9.93 | 10.32 | 9.75 | 128107 |
| 1731454500 | 9.94 | -0.35 | -3.40 | 10.29 | 10.29 | 9.66 | 84115 |
| 1731368100 | 10.29 | -0.21 | -2.00 | 10.39 | 10.5 | 10.07 | 33945 |
| 1731108900 | 10.5 | -0.1 | -0.94 | 10.63 | 10.63 | 10.2952 | 2813 |
| 1731022500 | 10.6 | 0.3 | 2.91 | 10.11 | 10.94 | 10.1081 | 22395 |
| 1730936100 | 10.3001 | 0.3 | 3.00 | 10.31 | 10.6501 | 10.2016 | 33851 |
| 1730849700 | 10.0001 | -0.3 | -2.91 | 10.31 | 10.49 | 10.0001 | 1538 |
| 1730763300 | 10.3 | -0.35 | -3.29 | 10.6 | 10.76 | 10.0671 | 24008 |
| 1730500500 | 10.65 | 0.04 | 0.38 | 10.64 | 10.9399 | 9.9504 | 4146 |
| 1730414100 | 10.61 | 0 | 0.00 | 10.61 | 10.9422 | 10.3 | 3946 |
| 1730327700 | 10.61 | -0.05 | -0.47 | 10.61 | 11.25 | 10.1538 | 29809 |
| 1730241300 | 10.66 | 0.55 | 5.44 | 10.11 | 10.74 | 10.06 | 24296 |
| 1730154900 | 10.11 | -0 | -0.00 | 10.11 | 10.28 | 9.9 | 3064 |
| 1729895700 | 10.1101 | 0.2 | 2.02 | 9.91 | 10.29 | 9.91 | 8164 |
| 1729809300 | 9.91 | -0.02 | -0.17 | 9.9 | 10.1212 | 9.71 | 29746 |
| 1729722900 | 9.9267 | -0.07 | -0.73 | 10.01 | 10.3 | 9.7699 | 46334 |
| 1729636500 | 10 | 0.02 | 0.20 | 9.8699999 | 10.04 | 9.65 | 16813 |
| 1729550100 | 9.98 | 0.06 | 0.60 | 9.89 | 9.9934 | 9.65 | 11314 |
| 1729290900 | 9.92 | -0.26 | -2.58 | 10.21 | 10.3 | 9.8176 | 802 |
| 1729204500 | 10.1827 | -0.06 | -0.56 | 10.23 | 10.4 | 9.89 | 1907 |
| 1729118100 | 10.24 | -0.25 | -2.35 | 10.45 | 10.571644 | 10.11 | 11985 |
| 1729031700 | 10.4864 | 0.26 | 2.51 | 10.2 | 10.4864 | 10.2 | 2906 |
| 1728945300 | 10.23 | 0.18 | 1.79 | 10.1 | 10.28 | 10.1 | 4572 |
| 1728686100 | 10.05 | 0.02 | 0.15 | 10.06 | 10.2305 | 9.9568 | 2659 |
| 1728599700 | 10.0346 | 0.15 | 1.56 | 9.85 | 10.1 | 9.85 | 2724 |
| 1728513300 | 9.88 | 0.22 | 2.28 | 9.61 | 9.965 | 9.61 | 3535 |
| 1728426900 | 9.66 | -0.83 | -7.91 | 9.91 | 10.1999 | 9.66 | 21532 |
| 1728340500 | 10.49 | -0.08 | -0.79 | 10.57 | 10.83 | 10.31 | 34280 |
| 1728081300 | 10.5737 | -0.12 | -1.09 | 10.65 | 10.7 | 10.42 | 5546 |
| 1727994900 | 10.69 | 0.04 | 0.38 | 10.65 | 10.75 | 10.5 | 2635 |
| 1727908500 | 10.65 | -0.09 | -0.84 | 10.74 | 10.8015 | 10.52 | 3420 |
| 1727822100 | 10.74 | 0.19 | 1.80 | 10.55 | 10.84 | 10.55 | 5946 |
| 1727735700 | 10.55 | -0.37 | -3.39 | 10.92 | 10.92 | 10.54 | 3414 |
| 1727476500 | 10.92 | 0.02 | 0.18 | 10.87 | 11.12 | 10.87 | 2920 |
| 1727390100 | 10.9 | -0.2 | -1.80 | 11.07 | 11.1 | 10.591 | 11538 |
| 1727303700 | 11.1 | 0.06 | 0.54 | 11.01 | 11.1 | 10.97 | 5293 |
| 1727217300 | 11.04 | 0.27 | 2.51 | 10.66 | 11.09 | 10.66 | 4667 |
| 1727130900 | 10.77 | -0.02 | -0.19 | 10.75 | 10.77 | 10.32 | 8274 |
| 1726871700 | 10.79 | -0.14 | -1.28 | 10.92 | 10.92 | 9.72 | 62198 |
| 1726785300 | 10.93 | 0.44 | 4.19 | 10.4 | 10.93 | 10.4 | 12121 |
| 1726698900 | 10.49 | -0.12 | -1.13 | 10.61 | 10.945 | 10.12 | 18473 |
| 1726612500 | 10.61 | -0.53 | -4.76 | 11 | 11 | 10.6 | 12116 |
| 1726526100 | 11.14 | -0.34 | -2.96 | 11.46 | 11.46 | 10.76 | 9021 |
| 1726266900 | 11.48 | -0.02 | -0.17 | 11.55 | 11.71 | 11.04 | 9843 |
| 1726180500 | 11.5 | 0.05 | 0.44 | 11.65 | 11.675 | 11.1 | 12322 |
| 1726094100 | 11.45 | 0.19 | 1.69 | 11.38 | 11.63 | 10.93 | 19549 |
| 1726007700 | 11.26 | 0.33 | 3.02 | 10.93 | 11.43 | 10.93 | 7079 |
| 1725921300 | 10.93 | -0.61 | -5.29 | 11.72 | 11.72 | 10.58 | 15878 |
| 1725662100 | 11.54 | 0.54 | 4.91 | 11.03 | 11.6 | 11.03 | 4176 |
| 1725575700 | 11 | 0.84 | 8.27 | 10.53 | 11.17 | 10.53 | 5780 |
| 1725489300 | 10.16 | -0.73 | -6.70 | 10.73 | 10.97 | 10.16 | 18607 |
| 1725402900 | 10.89 | -1.04 | -8.72 | 11.62 | 11.655 | 10.86 | 9810 |
| 1725057300 | 11.93 | 0.03 | 0.25 | 11.93 | 11.95 | 11.43 | 2390 |
| 1724970900 | 11.9 | 0.04 | 0.34 | 11.89 | 11.9499 | 11.51 | 1978 |
| 1724884500 | 11.86 | -0.1 | -0.84 | 11.86 | 11.96 | 11.2746 | 15433 |
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
