Hot Features
プレミアム
Sibanye Stillwater (SBSW)
NYSE
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 | -0.23 | -6.53409090909 | 3.52 | 3.6 | 3.21 | 4427334 | 3.48634272 | CS |
| 4 | -0.76 | -18.7654320988 | 4.05 | 4.38 | 3.21 | 5260851 | 3.86775901 | CS |
| 12 | -1.36 | -29.247311828 | 4.65 | 5.29 | 3.21 | 6178592 | 4.29031598 | CS |
| 26 | -1.08 | -24.7139588101 | 4.37 | 5.29 | 3.08 | 5767456 | 4.22355394 | CS |
| 52 | -2.07 | -38.6194029851 | 5.36 | 5.925 | 3.08 | 6061093 | 4.53318331 | CS |
| 156 | -9.21 | -73.68 | 12.5 | 20.64 | 3.08 | 4731346 | 7.47972503 | CS |
| 260 | -7.15 | -68.4865900383 | 10.44 | 20.68 | 3.08 | 4046621 | 9.05433831 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 3.43 | -0.04 | -1.15 | 3.4 | 3.52 | 3.36 | 6483620 |
| 1735256400 | 3.47 | -0.03 | -0.86 | 3.51 | 3.56 | 3.46 | 3522636 |
| 1735077840 | 3.5 | -0.07 | -1.96 | 3.58 | 3.59 | 3.4 | 3556741 |
| 1734997200 | 3.57 | -0.04 | -1.11 | 3.52 | 3.6 | 3.47 | 4356063 |
| 1734738000 | 3.61 | 0.06 | 1.69 | 3.63 | 3.7 | 3.59 | 3991992 |
| 1734651600 | 3.55 | -0.01 | -0.28 | 3.63 | 3.67 | 3.47 | 8448002 |
| 1734565200 | 3.56 | -0.24 | -6.32 | 3.8 | 3.81 | 3.51 | 7038571 |
| 1734478800 | 3.8 | -0.09 | -2.31 | 3.84 | 3.86 | 3.77 | 6052231 |
| 1734392400 | 3.89 | -0.12 | -2.99 | 4.04 | 4.04 | 3.855 | 4532617 |
| 1734133200 | 4.01 | -0.13 | -3.14 | 4.1 | 4.1 | 3.955 | 5969975 |
| 1734046800 | 4.14 | -0.18 | -4.17 | 4.26 | 4.3 | 4.13 | 3492557 |
| 1733960400 | 4.32 | 0.15 | 3.60 | 4.28 | 4.38 | 4.26 | 7134596 |
| 1733874000 | 4.17 | 0.08 | 1.96 | 4.21 | 4.3 | 4.14 | 5679320 |
| 1733787600 | 4.09 | 0.2 | 5.14 | 4.15 | 4.2699999 | 4.07 | 7506797 |
| 1733528400 | 3.89 | -0.1 | -2.51 | 4 | 4 | 3.81 | 4500677 |
| 1733442000 | 3.99 | -0.09 | -2.21 | 4.03 | 4.1 | 3.97 | 6915619 |
| 1733355600 | 4.08 | -0.16 | -3.77 | 4.19 | 4.23 | 4.04 | 4452374 |
| 1733269200 | 4.24 | 0.1 | 2.42 | 4.15 | 4.2699999 | 4.12 | 4446293 |
| 1733182800 | 4.14 | 0.05 | 1.22 | 4.05 | 4.15 | 4.025 | 4731996 |
| 1732917840 | 4.09 | 0.07 | 1.74 | 4.0199999 | 4.09 | 4 | 2325800 |
| 1732750800 | 4.0199999 | -0.02 | -0.50 | 4.08 | 4.11 | 4 | 4427878 |
| 1732664400 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.08 | 3.99 | 5482940 |
| 1732578000 | 4.07 | -0.15 | -3.55 | 4.05 | 4.135 | 4.0401 | 4357502 |
| 1732318800 | 4.22 | -0.05 | -1.17 | 4.23 | 4.2699999 | 4.17 | 3815746 |
| 1732232400 | 4.2699999 | 0.07 | 1.67 | 4.23 | 4.29 | 4.14 | 4058932 |
| 1732146000 | 4.2 | -0.11 | -2.55 | 4.25 | 4.28 | 4.18 | 4508315 |
| 1732059600 | 4.3099999 | 0.06 | 1.41 | 4.2699999 | 4.35 | 4.17 | 3909351 |
| 1731973200 | 4.25 | 0.27 | 6.78 | 4.19 | 4.315 | 4.1449999 | 7165361 |
| 1731714000 | 3.98 | -0.08 | -1.97 | 4.07 | 4.13 | 3.93 | 5349646 |
| 1731627600 | 4.0599999 | 0.03 | 0.74 | 3.98 | 4.12 | 3.97 | 6281762 |
| 1731541200 | 4.03 | -0.09 | -2.18 | 4.2 | 4.21 | 4.0199999 | 6038044 |
| 1731454800 | 4.12 | -0.1 | -2.37 | 4.12 | 4.1849999 | 3.99 | 8073909 |
| 1731368400 | 4.22 | -0.38 | -8.26 | 4.44 | 4.465 | 4.16 | 9648208 |
| 1731109200 | 4.6 | -0.24 | -4.96 | 4.66 | 4.715 | 4.51 | 6942552 |
| 1731022800 | 4.84 | 0.17 | 3.64 | 4.87 | 4.92 | 4.755 | 6102685 |
| 1730936400 | 4.67 | -0.19 | -3.91 | 4.5 | 4.73 | 4.5 | 6565983 |
| 1730850000 | 4.86 | 0.33 | 7.28 | 5.03 | 5.19 | 4.835 | 9563990 |
| 1730763600 | 4.53 | -0.11 | -2.37 | 4.63 | 4.71 | 4.5 | 4238998 |
| 1730500800 | 4.64 | -0.03 | -0.64 | 4.83 | 4.89 | 4.63 | 4417635 |
| 1730414400 | 4.67 | -0.22 | -4.50 | 4.82 | 4.82 | 4.58 | 8142738 |
| 1730328000 | 4.89 | -0.33 | -6.32 | 4.96 | 5.04 | 4.86 | 7160154 |
| 1730241600 | 5.22 | 0.18 | 3.57 | 5.14 | 5.29 | 5.1 | 9369815 |
| 1730155200 | 5.04 | 0.11 | 2.23 | 5.0199999 | 5.12 | 4.95 | 6875947 |
| 1729896000 | 4.93 | -0.03 | -0.60 | 4.92 | 5.125 | 4.83 | 13309977 |
| 1729809600 | 4.96 | 0.56 | 12.73 | 4.84 | 5.04 | 4.65 | 17032933 |
| 1729723200 | 4.4 | -0.32 | -6.78 | 4.46 | 4.49 | 4.2699999 | 10147093 |
| 1729636800 | 4.72 | 0.23 | 5.12 | 4.57 | 4.76 | 4.48 | 7908025 |
| 1729550400 | 4.49 | 0.05 | 1.13 | 4.55 | 4.57 | 4.35 | 6866596 |
| 1729291200 | 4.44 | 0.37 | 9.09 | 4.17 | 4.49 | 4.17 | 8343874 |
| 1729204800 | 4.07 | 0.03 | 0.74 | 4.05 | 4.15 | 4.0199999 | 4377667 |
| 1729118400 | 4.04 | 0.2 | 5.21 | 3.9 | 4.07 | 3.8999 | 6219317 |
| 1729032000 | 3.84 | -0.19 | -4.71 | 3.95 | 3.97 | 3.82 | 7934599 |
| 1728945600 | 4.03 | -0.14 | -3.36 | 4.07 | 4.19 | 4.01 | 5710120 |
| 1728686400 | 4.17 | 0.08 | 1.96 | 4.15 | 4.279 | 4.13 | 4826901 |
| 1728600000 | 4.09 | -0.24 | -5.54 | 4.04 | 4.17 | 3.91 | 12883988 |
| 1728513600 | 4.33 | -0.05 | -1.14 | 4.3 | 4.3784 | 4.26 | 3689053 |
| 1728427200 | 4.38 | -0.09 | -2.01 | 4.36 | 4.42 | 4.304 | 4750972 |
| 1728340800 | 4.47 | -0.2 | -4.28 | 4.65 | 4.66 | 4.42 | 4836079 |
| 1728081600 | 4.67 | 0.16 | 3.55 | 4.57 | 4.75 | 4.5599999 | 4779942 |
| 1727995200 | 4.51 | -0.08 | -1.74 | 4.48 | 4.555 | 4.445 | 4587436 |
| 1727908800 | 4.59 | 0.21 | 4.79 | 4.53 | 4.69 | 4.51 | 7679119 |
| 1727822400 | 4.38 | 0.27 | 6.57 | 4.35 | 4.46 | 4.28 | 5456415 |
| 1727736000 | 4.11 | -0.26 | -5.95 | 4.23 | 4.2699999 | 4.0843 | 5215278 |
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
