Hot Features
プレミアム
Stagwell Inc (STGW)
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 | -0.255 | -3.77498149519 | 6.755 | 6.755 | 6.385 | 278964 | 6.57427316 | CS |
| 4 | -1.42 | -17.9292929293 | 7.92 | 7.93 | 6.385 | 347342 | 7.08215711 | CS |
| 12 | -0.49 | -7.01001430615 | 6.99 | 8.18 | 6.101 | 459123 | 7.22488867 | CS |
| 26 | -0.34 | -4.97076023392 | 6.84 | 8.18 | 5.705 | 481887 | 7.00662209 | CS |
| 52 | -0.11 | -1.66414523449 | 6.61 | 8.18 | 4.88 | 511394 | 6.64131053 | CS |
| 156 | -2.21 | -25.3731343284 | 8.71 | 9.23 | 3.825 | 591442 | 6.52526673 | CS |
| 260 | 0.89 | 15.8645276292 | 5.61 | 11.04 | 3.825 | 595910 | 6.76354667 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 6.5 | 0.03 | 0.46 | 6.48 | 6.55 | 6.415 | 214523 |
| 1735860900 | 6.47 | -0.11 | -1.67 | 6.64 | 6.68 | 6.385 | 273591 |
| 1735688100 | 6.58 | -0.02 | -0.30 | 6.61 | 6.69 | 6.54 | 285724 |
| 1735601700 | 6.6 | -0.04 | -0.60 | 6.65 | 6.7 | 6.525 | 264182 |
| 1735342500 | 6.64 | -0.14 | -2.06 | 6.73 | 6.76 | 6.535 | 309133 |
| 1735256100 | 6.78 | 0.1 | 1.50 | 6.64 | 6.825 | 6.6144 | 195386 |
| 1735077840 | 6.68 | 0.01 | 0.15 | 6.68 | 6.7 | 6.62 | 84139 |
| 1734996900 | 6.67 | -0.15 | -2.20 | 6.8 | 6.83 | 6.65 | 257717 |
| 1734737700 | 6.82 | -0.06 | -0.87 | 6.79 | 6.95 | 6.73 | 621512 |
| 1734651300 | 6.88 | -0.06 | -0.86 | 7.04 | 7.24 | 6.835 | 308716 |
| 1734564900 | 6.94 | -0.21 | -2.94 | 7.21 | 7.4 | 6.88 | 507350 |
| 1734478500 | 7.15 | -0.05 | -0.69 | 7.17 | 7.275 | 7.005 | 323826 |
| 1734392100 | 7.2 | -0.09 | -1.23 | 7.31 | 7.375 | 7.1101 | 332354 |
| 1734132900 | 7.29 | -0.05 | -0.68 | 7.34 | 7.4 | 7.19 | 591626 |
| 1734046500 | 7.34 | -0.19 | -2.52 | 7.53 | 7.61 | 7.33 | 305259 |
| 1733960100 | 7.53 | 0.03 | 0.40 | 7.59 | 7.66 | 7.32 | 485631 |
| 1733873700 | 7.5 | 0.04 | 0.54 | 7.43 | 7.565 | 7.35 | 553970 |
| 1733787300 | 7.46 | -0.16 | -2.10 | 7.7 | 7.7 | 7.415 | 311866 |
| 1733528100 | 7.62 | -0.26 | -3.30 | 7.92 | 7.93 | 7.545 | 396861 |
| 1733441700 | 7.88 | -0.06 | -0.76 | 7.92 | 7.96 | 7.85 | 565852 |
| 1733355300 | 7.94 | -0.1 | -1.24 | 8.0399999 | 8.0399999 | 7.88 | 269965 |
| 1733268900 | 8.0399999 | -0.06 | -0.74 | 8.09 | 8.11 | 7.99 | 511454 |
| 1733182500 | 8.1 | 0.24 | 3.05 | 7.85 | 8.18 | 7.72 | 535776 |
| 1732917840 | 7.86 | -0.05 | -0.63 | 7.99 | 8 | 7.85 | 275284 |
| 1732750500 | 7.91 | -0.18 | -2.22 | 8 | 8.05 | 7.865 | 301969 |
| 1732664100 | 8.09 | 0.17 | 2.15 | 7.9 | 8.16 | 7.69 | 546505 |
| 1732577700 | 7.92 | 0.1 | 1.28 | 7.92 | 8.0399999 | 7.865 | 529431 |
| 1732318500 | 7.82 | -0.04 | -0.51 | 7.9 | 7.9 | 7.79 | 377376 |
| 1732232100 | 7.86 | 0.26 | 3.42 | 7.63 | 7.895 | 7.61 | 583401 |
| 1732145700 | 7.6 | 0.14 | 1.88 | 7.46 | 7.6 | 7.43 | 477878 |
| 1732059300 | 7.46 | 0.03 | 0.40 | 7.38 | 7.5101 | 7.2605 | 371844 |
| 1731972900 | 7.43 | 0.13 | 1.78 | 7.33 | 7.6399 | 7.3 | 514530 |
| 1731713700 | 7.3 | -0.16 | -2.14 | 7.39 | 7.51 | 7.27 | 463569 |
| 1731627300 | 7.46 | -0.21 | -2.74 | 7.7 | 7.83 | 7.39 | 537871 |
| 1731540900 | 7.67 | 0 | 0.00 | 7.74 | 7.795 | 7.63 | 565811 |
| 1731454500 | 7.67 | -0.15 | -1.92 | 7.85 | 7.895 | 7.575 | 536227 |
| 1731368100 | 7.82 | -0.03 | -0.38 | 7.9 | 7.99 | 7.67 | 1067787 |
| 1731108900 | 7.85 | 0.52 | 7.09 | 7.35 | 7.915 | 7.2152 | 1609436 |
| 1731022500 | 7.33 | 0.21 | 2.95 | 7.2 | 7.33 | 6.71 | 1160123 |
| 1730936100 | 7.12 | 0.36 | 5.33 | 6.82 | 7.16 | 6.82 | 989155 |
| 1730849700 | 6.76 | 0.17 | 2.58 | 6.58 | 6.795 | 6.58 | 463691 |
| 1730763300 | 6.59 | 0.09 | 1.38 | 6.5 | 6.705 | 6.48 | 465265 |
| 1730500500 | 6.5 | 0.29 | 4.67 | 6.29 | 6.51 | 6.2699999 | 390313 |
| 1730414100 | 6.21 | -0.24 | -3.72 | 6.48 | 6.605 | 6.195 | 379622 |
| 1730327700 | 6.45 | 0.1 | 1.57 | 6.34 | 6.47 | 6.315 | 537459 |
| 1730241300 | 6.35 | 0.08 | 1.28 | 6.26 | 6.37 | 6.23 | 453750 |
| 1730154900 | 6.2699999 | 0.12 | 1.95 | 6.2 | 6.46 | 6.2 | 397488 |
| 1729895700 | 6.15 | -0.03 | -0.49 | 6.25 | 6.355 | 6.13 | 313926 |
| 1729809300 | 6.18 | -0.07 | -1.12 | 6.26 | 6.26 | 6.101 | 452768 |
| 1729722900 | 6.25 | -0.18 | -2.80 | 6.37 | 6.375 | 6.15 | 361788 |
| 1729636500 | 6.43 | -0.17 | -2.58 | 6.58 | 6.66 | 6.41 | 448447 |
| 1729550100 | 6.6 | -0.26 | -3.79 | 6.78 | 6.89 | 6.6 | 352570 |
| 1729290900 | 6.86 | -0.16 | -2.28 | 7.04 | 7.1 | 6.85 | 384294 |
| 1729204500 | 7.02 | 0.17 | 2.48 | 6.86 | 7.03 | 6.6849999 | 386162 |
| 1729118100 | 6.85 | 0.17 | 2.54 | 6.71 | 6.85 | 6.69 | 421068 |
| 1729031700 | 6.68 | -0.11 | -1.62 | 6.79 | 6.83 | 6.67 | 427709 |
| 1728945300 | 6.79 | -0.1 | -1.45 | 6.88 | 6.89 | 6.69 | 345385 |
| 1728686100 | 6.89 | -0.1 | -1.43 | 6.99 | 7.055 | 6.88 | 321075 |
| 1728599700 | 6.99 | -0.16 | -2.24 | 7.06 | 7.14 | 6.9 | 304167 |
| 1728513300 | 7.15 | 0.16 | 2.29 | 6.99 | 7.16 | 6.99 | 340334 |
| 1728426900 | 6.99 | 0.15 | 2.19 | 6.84 | 7.02 | 6.81 | 437926 |
| 1728340500 | 6.84 | -0.37 | -5.13 | 7.19 | 7.19 | 6.775 | 474438 |
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
