Hot Features
プレミアム
StoneCo Ltd (STNE)
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 | 0.42 | 5.29634300126 | 7.93 | 8.545 | 7.9 | 4309852 | 8.08612943 | CS |
| 4 | -0.75 | -8.24175824176 | 9.1 | 9.39 | 7.83 | 5222916 | 8.37145939 | CS |
| 12 | -2.8 | -25.1121076233 | 11.15 | 11.8 | 7.83 | 5191584 | 9.71159221 | CS |
| 26 | -4.37 | -34.3553459119 | 12.72 | 15.081 | 7.83 | 5202870 | 11.40438788 | CS |
| 52 | -8.9 | -51.5942028986 | 17.25 | 19.46 | 7.83 | 5244352 | 13.54594299 | CS |
| 156 | -7.56 | -47.5172847266 | 15.91 | 19.46 | 6.812 | 5963345 | 11.85181963 | CS |
| 260 | -32.46 | -79.5393285959 | 40.81 | 95.1172 | 6.812 | 4911086 | 20.15529196 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 8.19 | 0.16 | 1.99 | 8.22 | 8.545 | 8.15 | 5659422 |
| 1735947300 | 8.03 | -0.07 | -0.86 | 8.1199999 | 8.13 | 8.01 | 3176245 |
| 1735860900 | 8.1 | 0.13 | 1.63 | 8.07 | 8.32 | 7.91 | 4769577 |
| 1735688100 | 7.97 | 0.09 | 1.14 | 7.93 | 8.06 | 7.9 | 3937473 |
| 1735601700 | 7.88 | -0.31 | -3.79 | 8.13 | 8.13 | 7.83 | 5519761 |
| 1735342500 | 8.19 | -0.07 | -0.85 | 8.2 | 8.28 | 8.07 | 3082178 |
| 1735256100 | 8.26 | 0.18 | 2.23 | 8.05 | 8.28 | 7.96 | 3905747 |
| 1735077840 | 8.08 | -0.01 | -0.12 | 8.13 | 8.13 | 8.01 | 1995702 |
| 1734996900 | 8.09 | -0.11 | -1.34 | 8.21 | 8.3 | 7.995 | 5681844 |
| 1734737700 | 8.2 | 0.2 | 2.50 | 7.98 | 8.32 | 7.89 | 7944173 |
| 1734651300 | 8 | -0.04 | -0.50 | 8.21 | 8.21 | 7.99 | 6607588 |
| 1734564900 | 8.0399999 | -0.66 | -7.59 | 8.71 | 8.7693999 | 8.025 | 10060920 |
| 1734478500 | 8.7 | -0.01 | -0.11 | 8.69 | 8.9949999 | 8.64 | 6791667 |
| 1734392100 | 8.71 | -0.31 | -3.44 | 9 | 9.05 | 8.7 | 5786305 |
| 1734132900 | 9.02 | 0.05 | 0.56 | 8.92 | 9.06 | 8.8699999 | 3699078 |
| 1734046500 | 8.97 | -0.16 | -1.75 | 9 | 9.1199999 | 8.8699999 | 5546414 |
| 1733960100 | 9.13 | 0.08 | 0.88 | 9.08 | 9.39 | 8.91 | 5925626 |
| 1733873700 | 9.05 | -0.13 | -1.42 | 9.2 | 9.21 | 9.02 | 5470796 |
| 1733787300 | 9.18 | 0.02 | 0.22 | 9.2899999 | 9.755 | 9.16 | 7514749 |
| 1733528100 | 9.16 | -0.23 | -2.45 | 9.41 | 9.52 | 9.08 | 7010658 |
| 1733441700 | 9.39 | -0.14 | -1.47 | 9.52 | 9.68 | 9.32 | 6105055 |
| 1733355300 | 9.53 | 0.07 | 0.74 | 9.44 | 9.67 | 9.395 | 5319583 |
| 1733268900 | 9.46 | -0.27 | -2.77 | 9.66 | 9.78 | 9.355 | 6469453 |
| 1733182500 | 9.73 | 0.25 | 2.64 | 9.6099 | 9.805 | 9.14 | 9429727 |
| 1732917840 | 9.48 | -0.93 | -8.93 | 9.5 | 9.64 | 9.26 | 8868546 |
| 1732750500 | 10.41 | -0.29 | -2.71 | 10.82 | 10.88 | 10.205 | 7530906 |
| 1732664100 | 10.7 | -0.2 | -1.83 | 10.83 | 11.05 | 10.635 | 6650984 |
| 1732577700 | 10.9 | 0.64 | 6.24 | 10.51 | 10.965 | 10.46 | 12010530 |
| 1732318500 | 10.26 | 0.99 | 10.68 | 9.9 | 10.48 | 9.72 | 11017557 |
| 1732232100 | 9.27 | 0.16 | 1.76 | 9.18 | 9.4 | 9.07 | 4879940 |
| 1732145700 | 9.11 | -0.17 | -1.83 | 9.21 | 9.315 | 9.06 | 4338411 |
| 1732059300 | 9.28 | -0.39 | -4.03 | 9.51 | 9.6 | 9.19 | 8042176 |
| 1731972900 | 9.67 | -0.09 | -0.92 | 9.76 | 9.905 | 9.66 | 4169725 |
| 1731713700 | 9.76 | -0.11 | -1.11 | 9.94 | 10.03 | 9.61 | 4996172 |
| 1731627300 | 9.8699999 | -0.61 | -5.82 | 10.61 | 10.76 | 9.83 | 10598111 |
| 1731540900 | 10.48 | -1.11 | -9.58 | 11.44 | 11.48 | 10.45 | 12420263 |
| 1731454500 | 11.59 | 0.03 | 0.26 | 11.53 | 11.675 | 11.34 | 6574551 |
| 1731368100 | 11.56 | 0.26 | 2.30 | 11.43 | 11.605 | 11.21 | 3201363 |
| 1731108900 | 11.3 | -0.05 | -0.44 | 11.26 | 11.32 | 11.04 | 3124147 |
| 1731022500 | 11.35 | -0.16 | -1.39 | 11.61 | 11.78 | 11.29 | 4365768 |
| 1730936100 | 11.51 | 0.48 | 4.35 | 11.14 | 11.53 | 10.9101 | 6162542 |
| 1730849700 | 11.03 | -0.31 | -2.73 | 11.33 | 11.4 | 10.78 | 5183370 |
| 1730763300 | 11.34 | 0.26 | 2.35 | 11.11 | 11.6041 | 11.08 | 3287874 |
| 1730500500 | 11.08 | -0.02 | -0.18 | 11.18 | 11.41 | 11.005 | 4798667 |
| 1730414100 | 11.1 | -0.17 | -1.51 | 11.27 | 11.43 | 11.09 | 1780884 |
| 1730327700 | 11.27 | -0.24 | -2.09 | 11.41 | 11.49 | 11.245 | 2790873 |
| 1730241300 | 11.51 | -0.08 | -0.69 | 11.52 | 11.8 | 11.49 | 2298775 |
| 1730154900 | 11.59 | 0.13 | 1.13 | 11.53 | 11.79 | 11.515 | 2751403 |
| 1729895700 | 11.46 | 0.16 | 1.42 | 11.39 | 11.6 | 11.26 | 3856790 |
| 1729809300 | 11.3 | 0.14 | 1.25 | 11.18 | 11.31 | 11.0518 | 2229617 |
| 1729722900 | 11.16 | 0.04 | 0.36 | 11.01 | 11.31 | 11.01 | 1808724 |
| 1729636500 | 11.12 | 0.1 | 0.91 | 10.97 | 11.2 | 10.96 | 1613407 |
| 1729550100 | 11.02 | 0 | 0.00 | 11.05 | 11.115 | 10.95 | 2519960 |
| 1729290900 | 11.02 | 0.05 | 0.46 | 11.05 | 11.25 | 10.955 | 1949690 |
| 1729204500 | 10.97 | 0.05 | 0.46 | 10.96 | 10.98 | 10.77 | 1727774 |
| 1729118100 | 10.92 | -0.04 | -0.36 | 11.03 | 11.105 | 10.88 | 3033091 |
| 1729031700 | 10.96 | -0.27 | -2.40 | 11.15 | 11.2027 | 10.93 | 2301055 |
| 1728945300 | 11.23 | 0.28 | 2.56 | 10.88 | 11.335 | 10.83 | 2546060 |
| 1728686100 | 10.95 | -0.02 | -0.18 | 10.88 | 10.97 | 10.77 | 3503058 |
| 1728599700 | 10.97 | 0.12 | 1.11 | 10.72 | 11.075 | 10.635 | 2816145 |
| 1728513300 | 10.85 | -0.29 | -2.60 | 11.11 | 11.14 | 10.723 | 3059126 |
| 1728426900 | 11.14 | -0.03 | -0.27 | 11.14 | 11.19 | 10.98 | 1467988 |
| 1728340500 | 11.17 | -0.16 | -1.41 | 11.27 | 11.39 | 11.105 | 1949218 |
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
