Hot Features
プレミアム
Strategic Education Inc (STRA)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -2.34 | -2.36363636364 | 99 | 99 | 93.78 | 132396 | 95.78963052 | CS |
| 4 | 9.48 | 10.874053682 | 87.18 | 101.56 | 85.2 | 153012 | 94.38164327 | CS |
| 12 | -0.8 | -0.820849579315 | 97.46 | 101.56 | 85.105 | 153228 | 92.58346481 | CS |
| 26 | -20.71 | -17.6450541024 | 117.37 | 121.6 | 85.105 | 146973 | 100.47119775 | CS |
| 52 | 8.13 | 9.18332768553 | 88.53 | 124 | 85.105 | 125539 | 101.43165856 | CS |
| 156 | 37.6516 | 63.8071867734 | 59.0084 | 124 | 48.01 | 132935 | 80.68468979 | CS |
| 260 | -41.44 | -30.0072411296 | 138.1 | 187.975 | 48.01 | 160577 | 91.71386454 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 86.63 | -0.33 | -0.38 | 87.37 | 87.64 | 85.465 | 100653 |
| 1730414100 | 86.96 | -1.18 | -1.34 | 88.26 | 88.59 | 86.89 | 96510 |
| 1730327700 | 88.14 | 0.7 | 0.80 | 87.25 | 89.42 | 87.25 | 106722 |
| 1730241300 | 87.44 | 0.7 | 0.81 | 86.1 | 87.6775 | 85.66 | 97385 |
| 1730154900 | 86.74 | 0.89 | 1.04 | 86.36 | 87.37 | 85.19 | 63261 |
| 1729895700 | 85.85 | -0.18 | -0.21 | 86.03 | 87.07 | 85.535 | 74545 |
| 1729809300 | 86.03 | -1.31 | -1.50 | 87.23 | 87.23 | 85.62 | 76107 |
| 1729722900 | 87.34 | 1.33 | 1.55 | 85.4 | 87.485 | 85.4 | 95827 |
| 1729636500 | 86.01 | -0.12 | -0.14 | 85.75 | 86.15 | 85.105 | 47681 |
| 1729550100 | 86.13 | -2.01 | -2.28 | 87.87 | 88.48 | 85.99 | 117908 |
| 1729290900 | 88.14 | -0.68 | -0.77 | 88.94 | 88.94 | 87.79 | 112829 |
| 1729204500 | 88.82 | 0.48 | 0.54 | 88.56 | 88.87 | 87.1701 | 86003 |
| 1729118100 | 88.34 | -0.41 | -0.46 | 89.18 | 89.58 | 88.24 | 105834 |
| 1729031700 | 88.75 | 0.3 | 0.34 | 88.31 | 89.7 | 88.02 | 116779 |
| 1728945300 | 88.45 | 0.97 | 1.11 | 87.24 | 88.45 | 87.02 | 113841 |
| 1728686100 | 87.48 | -0.01 | -0.01 | 87.41 | 88.82 | 87.24 | 109364 |
| 1728599700 | 87.49 | 0.16 | 0.18 | 86.6 | 88.15 | 85.575 | 163204 |
| 1728513300 | 87.33 | -0.83 | -0.94 | 87.87 | 88.5 | 86.71 | 103315 |
| 1728426900 | 88.16 | 1.4 | 1.61 | 87.02 | 88.502337 | 86.745 | 181479 |
| 1728340500 | 86.76 | -1.97 | -2.22 | 88.69 | 88.74 | 86.62 | 165026 |
| 1728081300 | 88.73 | 0.49 | 0.56 | 89.26 | 89.62 | 88.4 | 125429 |
| 1727994900 | 88.24 | -1.8 | -2.00 | 89.45 | 90.13 | 88.17 | 153819 |
| 1727908500 | 90.04 | -0.99 | -1.09 | 90.93 | 91.75 | 89.985 | 159127 |
| 1727822100 | 91.03 | -1.52 | -1.64 | 92.5 | 92.5 | 90.92 | 163022 |
| 1727735700 | 92.55 | -0.17 | -0.18 | 92.71 | 93.19 | 91.365 | 177588 |
| 1727476500 | 92.72 | 1.35 | 1.48 | 92.22 | 94.06 | 91.96 | 135460 |
| 1727390100 | 91.37 | -0.22 | -0.24 | 92.58 | 93.83 | 91.25 | 149649 |
| 1727303700 | 91.59 | -0.59 | -0.64 | 92.13 | 92.737 | 90.65 | 179372 |
| 1727217300 | 92.18 | -0.3 | -0.32 | 92.42 | 92.57 | 91.39 | 128762 |
| 1727130900 | 92.48 | -0.75 | -0.80 | 93.67 | 93.95 | 92.19 | 185303 |
| 1726871700 | 93.23 | -1.57 | -1.66 | 94.35 | 94.76 | 93.07 | 726340 |
| 1726785300 | 94.8 | 1.5 | 1.61 | 94.77 | 95.28 | 93.54 | 165848 |
| 1726698900 | 93.3 | -0.4 | -0.43 | 93.96 | 94.735 | 93.045 | 180186 |
| 1726612500 | 93.7 | -0.76 | -0.80 | 94.61 | 96.01 | 93.665 | 125499 |
| 1726526100 | 94.46 | 0.33 | 0.35 | 94.42 | 95.52 | 93.54 | 243136 |
| 1726266900 | 94.13 | 1.02 | 1.10 | 94.07 | 95.085 | 93.63 | 100030 |
| 1726180500 | 93.11 | 0.85 | 0.92 | 92.91 | 93.48 | 91.91 | 105751 |
| 1726094100 | 92.26 | 0.44 | 0.48 | 91.15 | 92.43 | 89.63 | 188464 |
| 1726007700 | 91.82 | -1.52 | -1.63 | 93.05 | 93.05 | 91.41 | 85601 |
| 1725921300 | 93.34 | 1.09 | 1.18 | 92.78 | 94.29 | 92.78 | 242086 |
| 1725662100 | 92.25 | -2.69 | -2.83 | 94.62 | 95.42 | 91.82 | 146719 |
| 1725575700 | 94.94 | -0.06 | -0.06 | 95.39 | 95.96 | 94.475 | 88313 |
| 1725489300 | 95 | -1.73 | -1.79 | 96.42 | 97.38 | 94.5939 | 94246 |
| 1725402900 | 96.73 | 0.23 | 0.24 | 96.17 | 96.915 | 95.895 | 123075 |
| 1725057300 | 96.5 | 0.06 | 0.06 | 96.98 | 97.8 | 95.97 | 295262 |
| 1724970900 | 96.44 | -0.16 | -0.17 | 97.46 | 99.17 | 94.74 | 118968 |
| 1724884500 | 96.6 | -0.99 | -1.01 | 97.21 | 97.635 | 96.2846 | 304014 |
| 1724798100 | 97.59 | 0.13 | 0.13 | 97.44 | 98.3 | 96.5 | 141869 |
| 1724711700 | 97.46 | 0.07 | 0.07 | 98.15 | 98.15 | 96.7373 | 81839 |
| 1724452500 | 97.39 | 1.09 | 1.13 | 96.79 | 98.5 | 96.04 | 111874 |
| 1724366100 | 96.3 | 0.08 | 0.08 | 96.58 | 98.03 | 95.97 | 143152 |
| 1724279700 | 96.22 | 0.05 | 0.05 | 96.57 | 96.72 | 95.84 | 104080 |
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
