Hot Features
プレミアム
Stride Inc (LRN)
NYSE
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 | -2.1395 | -1.99301350722 | 107.35 | 109.52 | 103.08 | 780121 | 106.84951955 | CS |
| 4 | 1.4905 | 1.43704203625 | 103.72 | 112.8 | 101.99 | 705337 | 107.63605001 | CS |
| 12 | 21.1505 | 25.161194385 | 84.06 | 112.8 | 63.25 | 1215073 | 86.86451524 | CS |
| 26 | 35.5205 | 50.9692925814 | 69.69 | 112.8 | 63.25 | 917365 | 83.17250479 | CS |
| 52 | 44.7905 | 74.1319099636 | 60.42 | 112.8 | 54.805 | 815965 | 74.37165183 | CS |
| 156 | 73.8605 | 235.599681021 | 31.35 | 112.8 | 25.65 | 658771 | 54.46401509 | CS |
| 260 | 85.4405 | 432.172483561 | 19.77 | 112.8 | 15.06 | 724410 | 43.61429063 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 105.21 | -0.87 | -0.82 | 104.67 | 106.23 | 104.0021 | 637534 |
| 1734651600 | 106.08 | 0.79 | 0.75 | 106.63 | 107.67 | 105.14 | 1173230 |
| 1734565200 | 105.29 | -2.31 | -2.15 | 108.01 | 109.52 | 104.36 | 690141 |
| 1734478800 | 107.6 | -1.34 | -1.23 | 108.29 | 109.24 | 107.15 | 837748 |
| 1734392400 | 108.94 | 2.72 | 2.56 | 104.24 | 109.155 | 103.08 | 746512 |
| 1734133200 | 106.22 | -1.19 | -1.11 | 106.84 | 107.67 | 106.18 | 402782 |
| 1734046800 | 107.41 | 1.18 | 1.11 | 106.59 | 107.52 | 105.91 | 406198 |
| 1733960400 | 106.23 | 0 | 0.00 | 107.13 | 108.19 | 106.21 | 523323 |
| 1733874000 | 106.23 | -1.66 | -1.54 | 105.85 | 107.65 | 105.49 | 1057922 |
| 1733787600 | 107.89 | -2.55 | -2.31 | 109.975 | 110.1673 | 107 | 609704 |
| 1733528400 | 110.44 | -0.1 | -0.09 | 110.68 | 112.09 | 109.6 | 505294 |
| 1733442000 | 110.54 | -0.25 | -0.23 | 111 | 112.525 | 109.58 | 847739 |
| 1733355600 | 110.79 | 0.75 | 0.68 | 110.74 | 112.8 | 109.8 | 946981 |
| 1733269200 | 110.04 | 3.05 | 2.85 | 106.42 | 111.14 | 106.32 | 968582 |
| 1733182800 | 106.99 | 0.12 | 0.11 | 106.89 | 107.34 | 105 | 739192 |
| 1732917840 | 106.87 | -0.17 | -0.16 | 107.19 | 107.2 | 105.23 | 352291 |
| 1732750800 | 107.04 | -1.41 | -1.30 | 108.15 | 108.4 | 105.35 | 526509 |
| 1732664400 | 108.45 | 2.38 | 2.24 | 105.2325 | 108.48 | 104.97 | 567554 |
| 1732578000 | 106.07 | 2.12 | 2.04 | 104.415 | 107.41 | 104.2 | 724277 |
| 1732318800 | 103.95 | 0.54 | 0.52 | 103.52 | 103.97 | 101.99 | 612468 |
| 1732232400 | 103.41 | 0.61 | 0.59 | 103.37 | 104.68 | 102.56 | 620806 |
| 1732146000 | 102.8 | 1.14 | 1.12 | 101.25 | 103.35 | 100.63 | 541791 |
| 1732059600 | 101.66 | 0.11 | 0.11 | 101.88 | 102.16 | 100.595 | 630707 |
| 1731973200 | 101.55 | 1.22 | 1.22 | 100.635 | 103.22 | 100.34 | 590698 |
| 1731714000 | 100.33 | 0.71 | 0.71 | 99.9 | 101.4 | 98.96 | 474100 |
| 1731627600 | 99.62 | -0.83 | -0.83 | 100.645 | 101.28 | 99.15 | 590322 |
| 1731541200 | 100.45 | -1.84 | -1.80 | 102.125 | 102.58 | 100.45 | 635139 |
| 1731454800 | 102.29 | -0.6 | -0.58 | 102.49 | 103.98 | 101.42 | 603095 |
| 1731368400 | 102.89 | 1.01 | 0.99 | 103.35 | 103.35 | 100.655 | 563982 |
| 1731109200 | 101.88 | 2.99 | 3.02 | 99.79 | 103.4 | 99.54 | 985888 |
| 1731022800 | 98.89 | -0.57 | -0.57 | 99.092 | 99.61 | 98.25 | 786035 |
| 1730936400 | 99.46 | 4.69 | 4.95 | 98 | 99.48 | 95.8401 | 1152524 |
| 1730850000 | 94.77 | 1.69 | 1.82 | 93.67 | 95.69 | 93.53 | 1258616 |
| 1730763600 | 93.08 | -0.29 | -0.31 | 92.56 | 94.4 | 91.86 | 582201 |
| 1730500800 | 93.37 | 0.09 | 0.10 | 94.21 | 95.245 | 92.53 | 1402480 |
| 1730414400 | 93.28 | -0.79 | -0.84 | 94.43 | 96.07 | 93.25 | 899812 |
| 1730328000 | 94.07 | 3 | 3.29 | 91.5207 | 95.47 | 91.35 | 1147545 |
| 1730241600 | 91.07 | 0.06 | 0.07 | 90.79 | 91.16 | 89.11 | 1030417 |
| 1730155200 | 91.01 | -0.24 | -0.26 | 91.98 | 92.34 | 90.67 | 1516999 |
| 1729896000 | 91.25 | -1.08 | -1.17 | 92.03 | 92.345 | 89.83 | 1634158 |
| 1729809600 | 92.33 | 2.62 | 2.92 | 90.03 | 92.745 | 87.81 | 2557336 |
| 1729723200 | 89.71 | 25.22 | 39.11 | 84.53 | 89.84 | 83 | 8674225 |
| 1729636800 | 64.489999 | -0.13 | -0.20 | 64.569999 | 65.09 | 63.36 | 2953489 |
| 1729550400 | 64.62 | 0.1 | 0.15 | 64.69 | 65.31 | 63.52 | 1533010 |
| 1729291200 | 64.519999 | -1.14 | -1.74 | 65.959999 | 66.05 | 64.41 | 2577681 |
| 1729204800 | 65.66 | 1.62 | 2.53 | 64 | 65.8 | 63.25 | 3370520 |
| 1729118400 | 64.04 | -6.55 | -9.28 | 69.61 | 71.87 | 63.37 | 6126036 |
| 1729032000 | 70.59 | -0.74 | -1.04 | 70.88 | 71.86 | 70.54 | 1406640 |
| 1728945600 | 71.33 | -0.42 | -0.59 | 71.91 | 72.11 | 70.66 | 959788 |
| 1728686400 | 71.75 | -1.57 | -2.14 | 73.98 | 74.4 | 71.5704 | 1413032 |
| 1728600000 | 73.32 | -1.58 | -2.11 | 73.995 | 74.615 | 73.05 | 1009727 |
| 1728513600 | 74.9 | -2.12 | -2.75 | 77.24 | 77.65 | 74.02 | 1299010 |
| 1728427200 | 77.02 | -1.26 | -1.61 | 78.51 | 78.51 | 76.65 | 862923 |
| 1728340800 | 78.28 | -1.89 | -2.36 | 80.87 | 80.87 | 76.85 | 937601 |
| 1728081600 | 80.17 | -1.9 | -2.32 | 83.32 | 83.66 | 79.88 | 521574 |
| 1727995200 | 82.07 | -1.94 | -2.31 | 83.9 | 84.71 | 81.765 | 474370 |
| 1727908800 | 84.01 | 0.16 | 0.19 | 87.205 | 88.02 | 83.84 | 599415 |
| 1727822400 | 83.85 | -1.46 | -1.71 | 85.3 | 85.445 | 82.99 | 1327067 |
| 1727735520 | 85.31 | 1.36 | 1.62 | 83.93 | 85.49 | 83.8657 | 607239 |
| 1727476800 | 83.95 | 0.15 | 0.18 | 84.06 | 85.19 | 83.19 | 914124 |
| 1727390400 | 83.8 | -0.87 | -1.03 | 85.23 | 86.6 | 83.78 | 377164 |
| 1727304000 | 84.67 | -0.45 | -0.53 | 85.51 | 85.51 | 84.02 | 436366 |
| 1727217600 | 85.12 | 0.36 | 0.42 | 84.44 | 85.6386 | 83.87 | 584875 |
| 1727131200 | 84.76 | -0.27 | -0.32 | 85.5 | 85.66 | 83.02 | 541473 |
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
