Hot Features
プレミアム
Steel Dynamics Inc (STLD)
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 | 5.08 | 4.47104383031 | 113.62 | 119.95 | 110.91 | 1587008 | 114.85311763 | CS |
| 4 | -18.035 | -13.1897465901 | 136.735 | 137.415 | 110.91 | 1594063 | 119.20781254 | CS |
| 12 | -10.15 | -7.87737679472 | 128.85 | 155.56 | 110.91 | 1427663 | 132.65392158 | CS |
| 26 | -5.57 | -4.4821759073 | 124.27 | 155.56 | 104.6 | 1353926 | 126.85197503 | CS |
| 52 | 3.33 | 2.88636560631 | 115.37 | 155.56 | 104.6 | 1291253 | 127.95104519 | CS |
| 156 | 53.88 | 83.1224930577 | 64.82 | 155.56 | 50.54 | 1678469 | 101.60237227 | CS |
| 260 | 85.61 | 258.718646117 | 33.09 | 155.56 | 14.98 | 1843975 | 74.55996664 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 119.81 | 1.17 | 0.99 | 119.2 | 121.34 | 118.73 | 1961303 |
| 1736206500 | 118.64 | 5.49 | 4.85 | 114.54 | 119.95 | 114.54 | 2154288 |
| 1735947300 | 113.15 | 1.22 | 1.09 | 113.31 | 113.815 | 110.91 | 2229399 |
| 1735860900 | 111.93 | -2.14 | -1.88 | 114.97 | 115.86 | 111.74 | 1193713 |
| 1735688100 | 114.07 | 0.27 | 0.24 | 113.62 | 115.07 | 113.4 | 860483 |
| 1735601700 | 113.8 | -1.97 | -1.70 | 115 | 115 | 113.73 | 893710 |
| 1735342500 | 115.77 | -1.32 | -1.13 | 116.34 | 118.3 | 115.28 | 782486 |
| 1735256100 | 117.09 | 0.03 | 0.03 | 116 | 117.48 | 115.5 | 757207 |
| 1735077840 | 117.06 | 1.31 | 1.13 | 115.12 | 117.48 | 115.08 | 512700 |
| 1734996900 | 115.75 | 0.06 | 0.05 | 115.5 | 116.38 | 114.375 | 1278207 |
| 1734737700 | 115.69 | 0.4 | 0.35 | 114.46 | 116.85 | 114.03 | 4402486 |
| 1734651300 | 115.29 | -1.47 | -1.26 | 117.21 | 119.14 | 114.79 | 1847707 |
| 1734564900 | 116.76 | -1.82 | -1.53 | 118.58 | 120.81 | 116.66 | 1944856 |
| 1734478500 | 118.58 | -3.13 | -2.57 | 121.29 | 121.59 | 118.02 | 1562530 |
| 1734392100 | 121.71 | -0.66 | -0.54 | 120.76 | 123.9 | 120.25 | 2320226 |
| 1734132900 | 122.37 | -4.54 | -3.58 | 126.38 | 126.43 | 121.93 | 1651104 |
| 1734046500 | 126.91 | -6.64 | -4.97 | 130.86 | 131.8 | 126.63 | 1776411 |
| 1733960100 | 133.55 | -1.74 | -1.29 | 135.69999 | 135.69999 | 133.445 | 1488973 |
| 1733873700 | 135.29 | -2.96 | -2.14 | 137.77 | 137.77 | 134.4 | 1547363 |
| 1733787300 | 138.25 | 1.35 | 0.99 | 137.8 | 139.44999 | 137.22999 | 1300786 |
| 1733528100 | 136.9 | -1.8 | -1.30 | 139 | 139.07499 | 136.72 | 1273870 |
| 1733441700 | 138.69999 | -2.68 | -1.90 | 141.21 | 141.21 | 137.75 | 1445159 |
| 1733355300 | 141.38 | -1.82 | -1.27 | 143.37 | 143.675 | 140.69 | 1099841 |
| 1733268900 | 143.19999 | -1.61 | -1.11 | 145.76 | 145.94999 | 142.465 | 1632924 |
| 1733182500 | 144.81 | -0.46 | -0.32 | 145.24 | 146.05 | 144.47999 | 1040573 |
| 1732917840 | 145.27 | 1.44 | 1.00 | 144.36 | 146.08 | 144.13 | 552239 |
| 1732750500 | 143.83 | 0.2 | 0.14 | 144.5 | 145.43 | 142.505 | 1053581 |
| 1732664100 | 143.63 | -1.35 | -0.93 | 146 | 148.81 | 143.21 | 969023 |
| 1732577700 | 144.97999 | 1.41 | 0.98 | 144.22999 | 146.63 | 143.63 | 1925840 |
| 1732318500 | 143.57 | -1.39 | -0.96 | 144.08 | 146.34 | 142.52 | 1714008 |
| 1732232100 | 144.96 | 0.92 | 0.64 | 143.72 | 147.18 | 143.18 | 1672616 |
| 1732145700 | 144.04 | 3.8 | 2.71 | 141.63999 | 144.94999 | 141.255 | 2189522 |
| 1732059300 | 140.24 | -0.45 | -0.32 | 139.22 | 140.495 | 138.77 | 1574208 |
| 1731972900 | 140.69 | 1.28 | 0.92 | 138.38999 | 141.47999 | 138.07 | 1104844 |
| 1731713700 | 139.41 | 1.6 | 1.16 | 139.07 | 140.47 | 138.19999 | 1297847 |
| 1731627300 | 137.81 | -4.09 | -2.88 | 141.07 | 142.43 | 136.72 | 1634316 |
| 1731540900 | 141.9 | -2.45 | -1.70 | 143.86 | 144.87 | 141.66999 | 1159434 |
| 1731454500 | 144.35 | -3.45 | -2.33 | 146 | 146.69 | 143.14009 | 863640 |
| 1731368100 | 147.8 | -0.75 | -0.50 | 150.05 | 151 | 147.55 | 776478 |
| 1731108900 | 148.55 | 0.6 | 0.41 | 147.51 | 149.68 | 146.1301 | 1073792 |
| 1731022500 | 147.94999 | -6.37 | -4.13 | 154.87 | 155.11 | 147.41 | 1779029 |
| 1730936100 | 154.32 | 18.67 | 13.76 | 148.5 | 155.56 | 146.97999 | 4168316 |
| 1730849700 | 135.65 | 2.07 | 1.55 | 133.08 | 135.75 | 131.805 | 926562 |
| 1730763300 | 133.58 | -0.07 | -0.05 | 133.1 | 135.05 | 132.65 | 1071102 |
| 1730500500 | 133.65 | 3.15 | 2.41 | 130.68 | 133.99 | 130.36 | 1033300 |
| 1730414100 | 130.5 | -2.27 | -1.71 | 132.53 | 133.79 | 130.41999 | 1006948 |
| 1730327700 | 132.77 | -2.39 | -1.77 | 134.27 | 135.81 | 132.38 | 1231790 |
| 1730241300 | 135.16 | -0.56 | -0.41 | 135.69999 | 136.03 | 133.775 | 873041 |
| 1730154900 | 135.72 | 6.14 | 4.74 | 131.51 | 135.99 | 130.59 | 1132646 |
| 1729895700 | 129.58 | -0.76 | -0.58 | 130.91999 | 131.63999 | 128.82 | 916221 |
| 1729809300 | 130.34 | 1.7 | 1.32 | 128.72 | 130.77 | 127.4039 | 1148768 |
| 1729722900 | 128.63999 | -3.16 | -2.40 | 131.96 | 133.24 | 128.47 | 1049875 |
| 1729636500 | 131.8 | -1.65 | -1.24 | 132.74 | 132.74 | 128.13 | 1316711 |
| 1729550100 | 133.44999 | -3.12 | -2.28 | 136.99 | 137.005 | 132.63 | 1241832 |
| 1729290900 | 136.57 | 1.52 | 1.13 | 136.77 | 137.86 | 135.46 | 1521246 |
| 1729204500 | 135.05 | 5.19 | 4.00 | 135.99 | 138.72 | 133.84 | 2783907 |
| 1729118100 | 129.86 | 1.4 | 1.09 | 128.63 | 130.02 | 128.03 | 1089494 |
| 1729031700 | 128.46 | -1.72 | -1.32 | 128.85 | 131.41999 | 128.33 | 1294435 |
| 1728945300 | 130.18 | 0.32 | 0.25 | 128.55 | 130.27 | 127.69 | 644880 |
| 1728686100 | 129.86 | 1.4 | 1.09 | 128.44 | 130.69 | 128.44 | 720907 |
| 1728599700 | 128.46 | -1.72 | -1.32 | 128.81 | 129.75 | 128.04 | 949809 |
| 1728513300 | 130.18 | 3.15 | 2.48 | 126.24 | 130.46 | 126.235 | 1345308 |
| 1728426900 | 127.03 | -3.04 | -2.34 | 127.17 | 127.775 | 125.361 | 1053130 |
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
