Hot Features
プレミアム
Scorpio Tankers Inc (SBBA)
NYSE
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 | -0.0135 | -0.0535289452815 | 25.22 | 25.22 | 25.12 | 36647 | 25.15445955 | CS |
| 4 | 0.1065 | 0.424302788845 | 25.1 | 25.22 | 25.04 | 17653 | 25.14493865 | CS |
| 12 | -0.0935 | -0.369565217391 | 25.3 | 25.45 | 25.01 | 9647 | 25.13581772 | CS |
| 26 | -0.0235 | -0.0931430836306 | 25.23 | 25.45 | 25 | 6098 | 25.16331134 | CS |
| 52 | -0.0335 | -0.132725832013 | 25.24 | 25.45 | 25 | 5267 | 25.18073851 | CS |
| 156 | 0.5665 | 2.29910714286 | 24.64 | 26.45 | 24.17 | 4865 | 24.98706393 | CS |
| 260 | 0.3065 | 1.23092369478 | 24.9 | 26.45 | 21.6837 | 7064 | 24.88938923 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 25.2065 | 0.02 | 0.07 | 25.2 | 25.2121 | 25.19 | 7252 |
| 1739490000 | 25.1901 | -0.02 | -0.08 | 25.21 | 25.214 | 25.17 | 4293 |
| 1739403600 | 25.21 | 0.04 | 0.16 | 25.17 | 25.21 | 25.17 | 14555 |
| 1739317200 | 25.17 | 0.03 | 0.12 | 25.16 | 25.185 | 25.16 | 30309 |
| 1739230800 | 25.14 | -0.06 | -0.23 | 25.2 | 25.21 | 25.12 | 125348 |
| 1738971600 | 25.198 | 0.01 | 0.05 | 25.22 | 25.22 | 25.18 | 8729 |
| 1738885200 | 25.185 | 0.01 | 0.06 | 25.17 | 25.21 | 25.17 | 13372 |
| 1738798800 | 25.17 | -0.02 | -0.08 | 25.2 | 25.2065 | 25.17 | 10003 |
| 1738712400 | 25.19 | 0.03 | 0.12 | 25.16 | 25.21 | 25.16 | 8758 |
| 1738626000 | 25.1601 | 0.03 | 0.11 | 25.16 | 25.19 | 25.12 | 42154 |
| 1738366800 | 25.1314 | 0.03 | 0.13 | 25.1345 | 25.15 | 25.12 | 2323 |
| 1738280400 | 25.1 | -0.01 | -0.04 | 25.1009 | 25.12 | 25.1 | 5972 |
| 1738194000 | 25.1099 | 0.01 | 0.04 | 25.12 | 25.12 | 25.1 | 1969 |
| 1738107600 | 25.1 | 0 | 0.00 | 25.1 | 25.1199 | 25.1 | 4587 |
| 1738021200 | 25.1 | 0.01 | 0.04 | 25.12 | 25.12 | 25.0802 | 2400 |
| 1737762000 | 25.09 | 0.02 | 0.08 | 25.08 | 25.09 | 25.07 | 8737 |
| 1737675600 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1737589200 | 25.07 | 0 | 0.00 | 25.118 | 25.118 | 25.07 | 3201 |
| 1737502800 | 25.07 | -0.02 | -0.08 | 25.09 | 25.105 | 25.07 | 22850 |
| 1737157200 | 25.09 | 0.07 | 0.28 | 25.1 | 25.1 | 25.04 | 8185 |
| 1737070800 | 25.02 | -0.14 | -0.56 | 25.1739 | 25.1992 | 25.01 | 51849 |
| 1736984400 | 25.1601 | -0.01 | -0.06 | 25.1922 | 25.1936 | 25.15 | 10275 |
| 1736898000 | 25.175 | 0.02 | 0.06 | 25.16 | 25.175 | 25.16 | 5013 |
| 1736811600 | 25.16 | 0.01 | 0.04 | 25.15 | 25.1862 | 25.15 | 10079 |
| 1736552400 | 25.15 | 0 | 0.00 | 25.1602 | 25.163 | 25.15 | 2873 |
| 1736379600 | 25.15 | 0 | 0.00 | 25.15 | 25.175 | 25.15 | 2279 |
| 1736293200 | 25.15 | 0.01 | 0.04 | 25.15 | 25.165 | 25.14 | 2261 |
| 1736206800 | 25.14 | 0.01 | 0.04 | 25.14 | 25.16 | 25.13 | 2889 |
| 1735947600 | 25.13 | -0.02 | -0.08 | 25.13 | 25.16 | 25.1191 | 3584 |
| 1735861200 | 25.15 | 0.02 | 0.08 | 25.12 | 25.15 | 25.1 | 4480 |
| 1735688400 | 25.13 | 0.02 | 0.08 | 25.12 | 25.15 | 25.11 | 3623 |
| 1735602000 | 25.11 | -0.04 | -0.16 | 25.13 | 25.16 | 25.05 | 4727 |
| 1735342800 | 25.1499 | 0.04 | 0.16 | 25.12 | 25.15 | 25.12 | 3410 |
| 1735256400 | 25.11 | -0.01 | -0.04 | 25.1 | 25.15 | 25.1 | 5362 |
| 1735077840 | 25.12 | 0 | 0.00 | 25.11 | 25.12 | 25.1 | 1142 |
| 1734997200 | 25.12 | 0.05 | 0.20 | 25.12 | 25.12 | 25.05 | 1406 |
| 1734738000 | 25.07 | 0 | 0.00 | 25.03 | 25.08 | 25.03 | 5829 |
| 1734651600 | 25.07 | -0.01 | -0.04 | 25.05 | 25.07 | 25.03 | 9177 |
| 1734565200 | 25.08 | 0 | 0.02 | 25.12 | 25.12 | 25.06 | 8012 |
| 1734478800 | 25.0756 | 0.02 | 0.06 | 25.09 | 25.09 | 25.06 | 3709 |
| 1734392400 | 25.06 | 0.03 | 0.12 | 25.02 | 25.09 | 25.02 | 11779 |
| 1734133200 | 25.03 | -0.42 | -1.65 | 25.02 | 25.08 | 25.01 | 17192 |
| 1734046800 | 25.45 | 0 | 0.00 | 25.43 | 25.45 | 25.39 | 3444 |
| 1733960400 | 25.45 | 0.07 | 0.28 | 25.39 | 25.45 | 25.385 | 4629 |
| 1733874000 | 25.38 | 0.01 | 0.04 | 25.38 | 25.38 | 25.38 | 209 |
| 1733787600 | 25.3705 | 0.01 | 0.04 | 25.38 | 25.38 | 25.3705 | 794 |
| 1733528400 | 25.3601 | 0.03 | 0.12 | 25.36 | 25.39 | 25.36 | 3743 |
| 1733442000 | 25.3299 | -0.02 | -0.08 | 25.34 | 25.4 | 25.3 | 7472 |
| 1733355600 | 25.35 | 0.03 | 0.12 | 25.31 | 25.35 | 25.31 | 222 |
| 1733269200 | 25.3201 | -0.07 | -0.27 | 25.32 | 25.3201 | 25.32 | 1239 |
| 1733182800 | 25.3894 | 0.09 | 0.35 | 25.38 | 25.3894 | 25.34 | 1200 |
| 1732917840 | 25.3 | 0 | 0.00 | 25.31 | 25.31 | 25.3 | 673 |
| 1732750800 | 25.3 | -0.02 | -0.08 | 25.34 | 25.35 | 25.3 | 536 |
| 1732664400 | 25.32 | 0.05 | 0.20 | 25.33 | 25.34 | 25.3 | 1297 |
| 1732578000 | 25.27 | 0.02 | 0.08 | 25.3 | 25.3172 | 25.27 | 2183 |
| 1732318800 | 25.251 | -0.05 | -0.19 | 25.3 | 25.3 | 25.2494 | 4582 |
| 1732232400 | 25.3 | -0.04 | -0.14 | 25.38 | 25.38 | 25.3 | 1573 |
| 1732146000 | 25.335 | 0.04 | 0.14 | 25.3 | 25.35 | 25.27 | 2319 |
| 1732059600 | 25.3 | -0.06 | -0.23 | 25.35 | 25.35 | 25.2601 | 1753 |
| 1731973200 | 25.359 | 0.05 | 0.19 | 25.24 | 25.36 | 25.24 | 6376 |
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
