Hot Features
プレミアム
Summit Hotel Properties Inc (INN)
NYSE
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 | 0.17 | 2.52225519288 | 6.74 | 6.92 | 6.59 | 1277901 | 6.78681919 | CS |
| 4 | 0.39 | 5.98159509202 | 6.52 | 6.99 | 6.455 | 882719 | 6.77601048 | CS |
| 12 | -0.04 | -0.575539568345 | 6.95 | 7.22 | 5.94 | 753489 | 6.58519826 | CS |
| 26 | 1.1 | 18.9328743546 | 5.81 | 7.22 | 5.66 | 795416 | 6.47439418 | CS |
| 52 | 0.25 | 3.75375375375 | 6.66 | 7.22 | 5.66 | 751731 | 6.42013832 | CS |
| 156 | -2.79 | -28.7628865979 | 9.7 | 10.58 | 5.31 | 808441 | 7.09205392 | CS |
| 260 | -5.33 | -43.545751634 | 12.24 | 12.42 | 2.32 | 906306 | 7.43270778 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.89 | 0.08 | 1.17 | 6.82 | 6.91 | 6.76 | 206925 |
| 1734997200 | 6.81 | -0.01 | -0.15 | 6.82 | 6.89 | 6.76 | 667536 |
| 1734738000 | 6.82 | 0.13 | 1.94 | 6.66 | 6.915 | 6.66 | 2739259 |
| 1734651600 | 6.69 | 0.03 | 0.45 | 6.72 | 6.77 | 6.625 | 1361560 |
| 1734565200 | 6.66 | -0.24 | -3.48 | 6.91 | 6.93 | 6.6 | 1829844 |
| 1734478800 | 6.9 | 0.05 | 0.73 | 6.83 | 6.9 | 6.78 | 608610 |
| 1734392400 | 6.85 | 0.15 | 2.24 | 6.72 | 6.87 | 6.7 | 573645 |
| 1734133200 | 6.7 | -0.02 | -0.30 | 6.68 | 6.74 | 6.6 | 948212 |
| 1734046800 | 6.72 | -0.11 | -1.61 | 6.76 | 6.825 | 6.69 | 351525 |
| 1733960400 | 6.83 | -0.06 | -0.87 | 6.95 | 6.95 | 6.805 | 708745 |
| 1733874000 | 6.89 | 0.07 | 1.03 | 6.79 | 6.925 | 6.75 | 569635 |
| 1733787600 | 6.82 | 0.07 | 1.04 | 6.81 | 6.845 | 6.755 | 520370 |
| 1733528400 | 6.75 | -0.01 | -0.15 | 6.775 | 6.81 | 6.705 | 416320 |
| 1733442000 | 6.76 | -0.01 | -0.15 | 6.745 | 6.86 | 6.72 | 530759 |
| 1733355600 | 6.77 | -0.21 | -3.01 | 6.97 | 6.98 | 6.725 | 877453 |
| 1733269200 | 6.98 | 0.41 | 6.24 | 6.665 | 6.99 | 6.63 | 1445031 |
| 1733182800 | 6.57 | -0.01 | -0.15 | 6.6 | 6.64 | 6.455 | 825722 |
| 1732917840 | 6.58 | 0.06 | 0.92 | 6.5199999 | 6.6449999 | 6.5199999 | 496017 |
| 1732750800 | 6.5199999 | -0.02 | -0.31 | 6.58 | 6.62 | 6.5 | 451998 |
| 1732664400 | 6.54 | -0.05 | -0.76 | 6.53 | 6.615 | 6.475 | 608367 |
| 1732578000 | 6.59 | 0.22 | 3.45 | 6.41 | 6.625 | 6.4 | 1192951 |
| 1732318800 | 6.37 | 0.14 | 2.25 | 6.3 | 6.38 | 6.2699999 | 830913 |
| 1732232400 | 6.23 | 0.15 | 2.47 | 6.09 | 6.24 | 6.08 | 980980 |
| 1732146000 | 6.08 | -0.02 | -0.33 | 6.05 | 6.12 | 6.035 | 487096 |
| 1732059600 | 6.1 | 0.01 | 0.16 | 6.0199999 | 6.1449999 | 5.98 | 450738 |
| 1731973200 | 6.09 | -0.1 | -1.62 | 6.19 | 6.22 | 6.09 | 331594 |
| 1731714000 | 6.19 | -0.12 | -1.90 | 6.3099999 | 6.35 | 6.165 | 459060 |
| 1731627600 | 6.3099999 | -0.2 | -3.07 | 6.57 | 6.57 | 6.3099999 | 474348 |
| 1731541200 | 6.51 | 0 | 0.00 | 6.515 | 6.6 | 6.47 | 337122 |
| 1731454800 | 6.51 | -0.02 | -0.31 | 6.45 | 6.545 | 6.43 | 543436 |
| 1731368400 | 6.53 | -0.02 | -0.31 | 6.63 | 6.65 | 6.51 | 446599 |
| 1731109200 | 6.55 | 0.15 | 2.34 | 6.39 | 6.575 | 6.33 | 1135085 |
| 1731022800 | 6.4 | -0.09 | -1.39 | 6.46 | 6.51 | 6.3705 | 603306 |
| 1730936400 | 6.49 | 0.43 | 7.10 | 6.49 | 6.515 | 6.25 | 1352406 |
| 1730850000 | 6.0599999 | -0.12 | -1.94 | 6.065 | 6.18 | 6 | 1073026 |
| 1730763600 | 6.18 | 0.07 | 1.15 | 6.08 | 6.2699999 | 6.08 | 724196 |
| 1730500800 | 6.11 | -0.01 | -0.16 | 6.15 | 6.23 | 6.09 | 605668 |
| 1730414400 | 6.12 | -0.25 | -3.92 | 6.37 | 6.37 | 6.11 | 803956 |
| 1730328000 | 6.37 | 0.07 | 1.11 | 6.295 | 6.425 | 6.29 | 623680 |
| 1730241600 | 6.3 | 0.02 | 0.32 | 6.215 | 6.32 | 6.195 | 440636 |
| 1730155200 | 6.28 | 0.06 | 0.96 | 6.3 | 6.33 | 6.25 | 310501 |
| 1729896000 | 6.22 | -0.05 | -0.80 | 6.3099999 | 6.325 | 6.2099 | 425659 |
| 1729809600 | 6.2699999 | 0.12 | 1.95 | 6.15 | 6.2699999 | 6.095 | 605136 |
| 1729723200 | 6.15 | -0.15 | -2.38 | 6.26 | 6.2699999 | 6.09 | 769012 |
| 1729636800 | 6.3 | -0.11 | -1.72 | 6.39 | 6.405 | 6.3 | 564774 |
| 1729550400 | 6.41 | -0.1 | -1.54 | 6.48 | 6.54 | 6.39 | 669936 |
| 1729291200 | 6.51 | -0.07 | -1.06 | 6.61 | 6.61 | 6.5 | 660166 |
| 1729204800 | 6.58 | -0.07 | -1.05 | 6.65 | 6.65 | 6.5599999 | 920810 |
| 1729118400 | 6.65 | 0.01 | 0.15 | 6.69 | 6.7 | 6.635 | 544221 |
| 1729032000 | 6.64 | 0.03 | 0.45 | 6.62 | 6.7492 | 6.6 | 695974 |
| 1728945600 | 6.61 | -0.05 | -0.75 | 6.66 | 6.66 | 6.58 | 334126 |
| 1728686400 | 6.66 | 0.04 | 0.60 | 6.64 | 6.67 | 6.5599999 | 816670 |
| 1728600000 | 6.62 | 0.02 | 0.30 | 6.5 | 6.62 | 6.5 | 523828 |
| 1728513600 | 6.6 | -0.11 | -1.64 | 6.71 | 6.74 | 6.6 | 564734 |
| 1728427200 | 6.71 | -0.14 | -2.04 | 6.86 | 6.86 | 6.6449999 | 893665 |
| 1728340800 | 6.85 | -0.29 | -4.06 | 7.1 | 7.17 | 6.85 | 682491 |
| 1728081600 | 7.14 | 0.23 | 3.33 | 6.99 | 7.22 | 6.98 | 1913106 |
| 1727995200 | 6.91 | -0.05 | -0.72 | 6.9 | 6.945 | 6.835 | 784523 |
| 1727908800 | 6.96 | 0.05 | 0.72 | 6.875 | 6.98 | 6.875 | 2271398 |
| 1727822400 | 6.91 | 0.05 | 0.73 | 6.86 | 6.955 | 6.76 | 759628 |
| 1727735520 | 6.86 | -0.01 | -0.15 | 6.83 | 6.88 | 6.79 | 1005352 |
| 1727476800 | 6.87 | -0.06 | -0.87 | 6.98 | 7 | 6.86 | 634167 |
| 1727390400 | 6.93 | 0.09 | 1.32 | 6.91 | 6.955 | 6.855 | 685659 |
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
