Hot Features
プレミアム
Stratus Properties Inc (STRS)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1799 | -5.87310041364 | 20.0899 | 20.6 | 18.3 | 6567 | 19.37749581 | CS |
| 4 | -1.02 | -5.11791269443 | 19.93 | 21.6101 | 18.28 | 7764 | 19.51006319 | CS |
| 12 | -3.11 | -14.123524069 | 22.02 | 27.82 | 18.28 | 9985 | 23.52356196 | CS |
| 26 | -10.16 | -34.950120399 | 29.07 | 29.2 | 18.28 | 8727 | 24.22623146 | CS |
| 52 | -5.11 | -21.2739383847 | 24.02 | 30.655 | 18.28 | 7999 | 24.20200769 | CS |
| 156 | -14.35 | -43.1449188214 | 33.26 | 46.44 | 18.28 | 15361 | 28.98377292 | CS |
| 260 | -11.35 | -37.5082617317 | 30.26 | 46.44 | 12 | 15482 | 27.76997185 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 18.91 | -0.36 | -1.87 | 19.15 | 19.9 | 18.91 | 7950 |
| 1737761700 | 19.27 | 0.1 | 0.52 | 18.9 | 19.68 | 18.62 | 5508 |
| 1737675300 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1737588900 | 19.17 | -1.3 | -6.35 | 20.47 | 20.51 | 19.17 | 7451 |
| 1737502500 | 20.47 | 0.72 | 3.65 | 20.0899 | 20.6 | 19.76 | 5359 |
| 1737156900 | 19.75 | 0.12 | 0.61 | 19.72 | 19.855 | 19.72 | 5345 |
| 1737070500 | 19.63 | 0.02 | 0.10 | 19.61 | 20.49 | 19.17 | 8031 |
| 1736984100 | 19.61 | 0.81 | 4.31 | 19.44 | 19.95 | 19.345 | 7486 |
| 1736897700 | 18.8 | 0.1 | 0.53 | 19.02 | 19.02 | 18.28 | 14459 |
| 1736811300 | 18.7 | 0.16 | 0.86 | 18.5 | 18.91 | 18.5 | 4831 |
| 1736552100 | 18.54 | -1.36 | -6.83 | 19.25 | 19.25 | 18.54 | 11001 |
| 1736379300 | 19.9 | 0.7 | 3.65 | 19.56 | 20.16 | 19.555 | 8189 |
| 1736292900 | 19.2 | -0.88 | -4.38 | 20.25 | 20.46 | 19.2 | 11372 |
| 1736206500 | 20.08 | -0.59 | -2.85 | 21.6101 | 21.6101 | 20.08 | 9507 |
| 1735947300 | 20.67 | 0.2 | 0.98 | 20.67 | 20.67 | 20.67 | 977 |
| 1735860900 | 20.47 | -0.29 | -1.40 | 21.13 | 21.13 | 20.47 | 6297 |
| 1735688100 | 20.76 | 1.1 | 5.60 | 19.93 | 21.282 | 19.93 | 10462 |
| 1735601700 | 19.66 | -0.19 | -0.96 | 19.71 | 20.36 | 19.56 | 3046 |
| 1735342500 | 19.85 | -0.68 | -3.31 | 21.991 | 21.991 | 19.71 | 8978 |
| 1735256100 | 20.53 | 0.13 | 0.64 | 20 | 21.1399 | 20 | 4779 |
| 1735077840 | 20.4 | 0.19 | 0.94 | 20.15 | 20.75 | 19.93 | 2132 |
| 1734996900 | 20.21 | -0.59 | -2.84 | 20.43 | 21.1399 | 20.149 | 4943 |
| 1734737700 | 20.8 | -0.47 | -2.21 | 21.01 | 22 | 20.8 | 26608 |
| 1734651300 | 21.27 | -0.27 | -1.25 | 22.37 | 22.37 | 21.27 | 6044 |
| 1734564900 | 21.54 | -2.22 | -9.34 | 23.5 | 23.65 | 21.54 | 17820 |
| 1734478500 | 23.76 | -0.97 | -3.92 | 23.7749 | 24.24 | 23.66 | 6088 |
| 1734392100 | 24.73 | 0.11 | 0.45 | 25 | 25.56 | 24.7123 | 5198 |
| 1734132900 | 24.62 | -1.42 | -5.45 | 25.2 | 26.12 | 24.61 | 7946 |
| 1734046500 | 26.04 | 0.3 | 1.17 | 26.26 | 26.26 | 25.04 | 6722 |
| 1733960100 | 25.74 | 0.46 | 1.82 | 25.74 | 26.6307 | 25.74 | 6666 |
| 1733873700 | 25.28 | -0.84 | -3.22 | 25.96 | 26.55 | 25.28 | 7918 |
| 1733787300 | 26.12 | 0.76 | 3.00 | 26.98 | 26.98 | 25.49 | 7533 |
| 1733528100 | 25.36 | 0.5 | 2.01 | 25.09 | 25.36 | 24.5961 | 3726 |
| 1733441700 | 24.86 | -0.35 | -1.39 | 24.7 | 25.565 | 24.65 | 6103 |
| 1733355300 | 25.21 | -0.21 | -0.83 | 25.71 | 25.725 | 25.025 | 14999 |
| 1733268900 | 25.42 | -0.23 | -0.90 | 25.3 | 25.65 | 25.25 | 7979 |
| 1733182500 | 25.65 | -0.1 | -0.39 | 25.885 | 25.885 | 25.65 | 4039 |
| 1732917840 | 25.75 | 0.41 | 1.62 | 25.47 | 26 | 25.39 | 2813 |
| 1732750500 | 25.34 | -0.25 | -0.98 | 25.74 | 26.2723 | 25.27 | 13522 |
| 1732664100 | 25.59 | -0.83 | -3.14 | 25.91 | 26.235 | 25.59 | 3398 |
| 1732577700 | 26.42 | -0.58 | -2.15 | 26.51 | 27 | 26.42 | 7434 |
| 1732318500 | 27 | 0 | 0.00 | 26.99 | 27 | 26.75 | 8657 |
| 1732232100 | 27 | 1 | 3.85 | 26.41 | 27 | 26.125 | 5786 |
| 1732145700 | 26 | 0.52 | 2.04 | 25.72 | 26.25 | 25.642 | 4150 |
| 1732059300 | 25.48 | 0.04 | 0.16 | 25.38 | 25.48 | 25.285 | 4729 |
| 1731972900 | 25.44 | 0.66 | 2.66 | 25.2 | 26.75 | 23.58 | 63010 |
| 1731713700 | 24.78 | -1.26 | -4.84 | 26.27 | 26.27 | 24.435 | 6656 |
| 1731627300 | 26.04 | 1.68 | 6.90 | 25.17 | 26.04 | 24.9373 | 16255 |
| 1731540900 | 24.36 | -0.67 | -2.68 | 24.75 | 25.7 | 23.53 | 42805 |
| 1731454500 | 25.03 | -2.77 | -9.96 | 27.8 | 27.8 | 25.03 | 10890 |
| 1731368100 | 27.8 | 1.4 | 5.30 | 26.92 | 27.82 | 25.8104 | 6989 |
| 1731108900 | 26.4 | -0.13 | -0.49 | 26.6 | 27.16 | 24.75 | 19568 |
| 1731022500 | 26.53 | -1.18 | -4.26 | 26.51 | 27 | 26.51 | 9367 |
| 1730936100 | 27.71 | 4.61 | 19.96 | 25.13 | 27.77 | 24.9 | 22429 |
| 1730849700 | 23.1 | 1.2 | 5.48 | 22.02 | 23.1 | 22.02 | 7245 |
| 1730763300 | 21.9 | -0.2 | -0.90 | 22.11 | 22.27 | 21.5 | 15080 |
| 1730500500 | 22.1 | -0.19 | -0.85 | 22.6 | 22.6 | 22.1 | 4082 |
| 1730414100 | 22.29 | -0.85 | -3.67 | 23.15 | 23.2 | 22.29 | 2370 |
| 1730327700 | 23.14 | 0.16 | 0.70 | 22.5 | 23.21 | 22.5 | 4696 |
| 1730241300 | 22.98 | 0.37 | 1.64 | 22.4701 | 22.98 | 22.43 | 4493 |
| 1730154900 | 22.61 | 0.36 | 1.62 | 22.5 | 23.1 | 22.26 | 4253 |
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
