Hot Features
プレミアム
Strategic Education Inc (STRA)
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 | 1.85 | 1.92267719809 | 96.22 | 99.5005 | 96.11 | 84395 | 97.96768581 | CS |
| 4 | 4.98 | 5.34966161779 | 93.09 | 99.5005 | 90.67 | 97543 | 95.74590254 | CS |
| 12 | -2.64 | -2.62138814418 | 100.71 | 102.36 | 90.67 | 120766 | 96.68639138 | CS |
| 26 | 6.595 | 7.20962011479 | 91.475 | 102.36 | 85.105 | 135310 | 94.27639184 | CS |
| 52 | 2.94 | 3.09050772627 | 95.13 | 124 | 85.105 | 132859 | 101.80734062 | CS |
| 156 | 39.4 | 67.1552752685 | 58.67 | 124 | 48.01 | 126736 | 84.19324639 | CS |
| 260 | -64.8 | -39.7863326579 | 162.87 | 187.975 | 48.01 | 160100 | 89.85824447 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 98.07 | -0.16 | -0.16 | 96.75 | 98.57 | 96.75 | 98407 |
| 1738366500 | 98.23 | -0.36 | -0.37 | 98.39 | 99.5005 | 97.38 | 108257 |
| 1738280100 | 98.59 | 1.06 | 1.09 | 97.73 | 99.09 | 97.705 | 68080 |
| 1738193700 | 97.53 | -0.15 | -0.15 | 97.05 | 98 | 96.11 | 71662 |
| 1738107300 | 97.68 | -0.11 | -0.11 | 97.64 | 99.02 | 97.265 | 79393 |
| 1738020900 | 97.79 | 1.35 | 1.40 | 96.22 | 98.875 | 96.22 | 94269 |
| 1737761700 | 96.44 | -0.73 | -0.75 | 97.1 | 97.1 | 95.885 | 74093 |
| 1737675300 | 97.17 | 0 | 0.00 | 97.17 | 97.17 | 97.17 | 0 |
| 1737588900 | 97.17 | -0.04 | -0.04 | 96.9 | 97.55 | 96.4883 | 97335 |
| 1737502500 | 97.21 | 0.23 | 0.24 | 97.74 | 98 | 96.71 | 89517 |
| 1737156900 | 96.98 | -0.16 | -0.16 | 98.13 | 98.13 | 96.05 | 124018 |
| 1737070500 | 97.14 | 1.47 | 1.54 | 95.41 | 97.65 | 94.79 | 201754 |
| 1736984100 | 95.67 | 1.13 | 1.20 | 95.94 | 96.03 | 94.88 | 98885 |
| 1736897700 | 94.54 | 0.77 | 0.82 | 94.09 | 95.42 | 93.68 | 73920 |
| 1736811300 | 93.77 | 2.27 | 2.48 | 90.99 | 93.825 | 90.895 | 89499 |
| 1736552100 | 91.5 | -1.54 | -1.66 | 91.57 | 92.49 | 90.67 | 86187 |
| 1736379300 | 93.04 | 1.22 | 1.33 | 91 | 93.65 | 89.24 | 100346 |
| 1736292900 | 91.82 | -0.14 | -0.15 | 91.83 | 92.01 | 91.19 | 106555 |
| 1736206500 | 91.96 | -0.6 | -0.65 | 92.58 | 93.56 | 91.67 | 100876 |
| 1735947300 | 92.56 | 0.2 | 0.22 | 92.36 | 92.96 | 91.185 | 70504 |
| 1735860900 | 92.36 | -1.06 | -1.13 | 93.76 | 94.495 | 92.19 | 74680 |
| 1735688100 | 93.42 | 1.04 | 1.13 | 92.91 | 94.47 | 92.395 | 103210 |
| 1735601700 | 92.38 | -0.43 | -0.46 | 92.53 | 93.06 | 91.395 | 66971 |
| 1735342500 | 92.81 | -1.2 | -1.28 | 93.7 | 94.12 | 91.51 | 88127 |
| 1735256100 | 94.01 | 0.2 | 0.21 | 93.45 | 94.28 | 93.11 | 55884 |
| 1735077840 | 93.81 | 1.23 | 1.33 | 92.73 | 93.88 | 92.195 | 34254 |
| 1734996900 | 92.58 | -0.12 | -0.13 | 92.5 | 93.04 | 91.685 | 101646 |
| 1734737700 | 92.7 | -2.38 | -2.50 | 93.96 | 95.4 | 91.92 | 523526 |
| 1734651300 | 95.08 | -0.21 | -0.22 | 95.61 | 97.02 | 94.625 | 127721 |
| 1734564900 | 95.29 | -4.47 | -4.48 | 100.2 | 101.045 | 94.57 | 163216 |
| 1734478500 | 99.76 | -1.86 | -1.83 | 101.06 | 101.71 | 99.72 | 164459 |
| 1734392100 | 101.62 | 2.61 | 2.64 | 98.66 | 102.36 | 98.45 | 117766 |
| 1734132900 | 99.01 | -1.08 | -1.08 | 100 | 100 | 98.24 | 98847 |
| 1734046500 | 100.09 | 0.7 | 0.70 | 98.92 | 100.43 | 98.63 | 67801 |
| 1733960100 | 99.395 | -0.43 | -0.43 | 100.19 | 100.33 | 99.355 | 109136 |
| 1733873700 | 99.82 | 1.22 | 1.24 | 98.42 | 100.26 | 97.62 | 111939 |
| 1733787300 | 98.6 | 0.46 | 0.47 | 98.24 | 98.984 | 97.25 | 117489 |
| 1733528100 | 98.14 | -0.69 | -0.70 | 99.22 | 99.22 | 97.22 | 74904 |
| 1733441700 | 98.83 | -1.12 | -1.12 | 100.21 | 100.71 | 98.67 | 84937 |
| 1733355300 | 99.95 | 0.41 | 0.41 | 99.41 | 100.54 | 98.11 | 142742 |
| 1733268900 | 99.54 | 0.19 | 0.19 | 99.1 | 99.875 | 98.27 | 135224 |
| 1733182500 | 99.35 | 0.54 | 0.55 | 98.11 | 99.44 | 97.34 | 129835 |
| 1732917840 | 98.81 | -0.75 | -0.75 | 99.61 | 99.9 | 97.34 | 116330 |
| 1732750500 | 99.56 | 0.64 | 0.65 | 98.96 | 99.87 | 98.15 | 109442 |
| 1732664100 | 98.92 | -0.6 | -0.60 | 99.52 | 100.28 | 97.81 | 190840 |
| 1732577700 | 99.52 | 0.12 | 0.12 | 99.62 | 100.465 | 99.048 | 249580 |
| 1732318500 | 99.4 | 2.74 | 2.83 | 96.66 | 99.6 | 96.38 | 213249 |
| 1732232100 | 96.66 | 1.14 | 1.19 | 96.12 | 97.115 | 95.81 | 137411 |
| 1732145700 | 95.52 | 0.66 | 0.70 | 94.72 | 95.63 | 94.055 | 80720 |
| 1732059300 | 94.86 | -0.92 | -0.96 | 94.95 | 95.54 | 93.78 | 93073 |
| 1731972900 | 95.775 | 0.22 | 0.22 | 95.39 | 96.36 | 94.44 | 138366 |
| 1731713700 | 95.56 | -1.08 | -1.12 | 97.22 | 97.22 | 95.46 | 181201 |
| 1731627300 | 96.64 | -1.85 | -1.88 | 98.84 | 99.17 | 95.48 | 178257 |
| 1731540900 | 98.49 | 0.49 | 0.50 | 98.91 | 100.085 | 98.2 | 89196 |
| 1731454500 | 98 | 0.03 | 0.03 | 98.17 | 100.42 | 97.675 | 237276 |
| 1731368100 | 97.97 | -1.94 | -1.94 | 100.71 | 100.71 | 97.58 | 151285 |
| 1731108900 | 99.91 | 1.4 | 1.42 | 97.35 | 101.125 | 96.53 | 280263 |
| 1731022500 | 98.51 | 2.09 | 2.17 | 96.74 | 99.63 | 91.15 | 360733 |
| 1730936100 | 96.42 | 8.32 | 9.44 | 98.38 | 99.92 | 94.58 | 378937 |
| 1730849700 | 88.1 | 1.39 | 1.60 | 86.47 | 88.54 | 86.43 | 174111 |
| 1730763300 | 86.71 | 0.08 | 0.09 | 86.23 | 87.86 | 85.2 | 112109 |
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
