![Sibanye Stillwater](/common/images/company/NY_SBSW.png)
Sibanye Stillwater (SBSW)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -5.14138817481 | 3.89 | 4.08 | 3.65 | 8050433 | 3.8999559 | CS |
4 | 0.11 | 3.07262569832 | 3.58 | 4.095 | 3.42 | 7369997 | 3.84319437 | CS |
12 | -0.39 | -9.55882352941 | 4.08 | 4.38 | 3.21 | 6067943 | 3.75350054 | CS |
26 | -0.56 | -13.1764705882 | 4.25 | 5.29 | 3.08 | 6327544 | 4.04300659 | CS |
52 | -0.86 | -18.9010989011 | 4.55 | 5.925 | 3.08 | 6336825 | 4.39796879 | CS |
156 | -13.34 | -78.3323546682 | 17.03 | 20.64 | 3.08 | 4881157 | 7.00812313 | CS |
260 | -6.75 | -64.6551724138 | 10.44 | 20.68 | 3.08 | 4114693 | 8.8313536 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 3.83 | 0 | 0.00 | 3.72 | 3.85 | 3.65 | 7105735 |
1739576400 | 3.83 | -0.13 | -3.28 | 3.91 | 3.95 | 3.82 | 8969621 |
1739490000 | 3.96 | -0.02 | -0.50 | 3.8 | 3.97 | 3.7 | 8312769 |
1739403600 | 3.98 | 0.02 | 0.51 | 3.89 | 4.08 | 3.89 | 7813607 |
1739317200 | 3.96 | -0.04 | -1.00 | 3.88 | 4.04 | 3.8507 | 5926419 |
1739230800 | 4 | 0.09 | 2.30 | 4.04 | 4.09 | 3.96 | 4028822 |
1738971600 | 3.91 | -0.09 | -2.25 | 3.97 | 4.01 | 3.9 | 7975841 |
1738885200 | 4 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 3.91 | 7171418 |
1738798800 | 4.03 | -0.01 | -0.25 | 4.08 | 4.095 | 3.97 | 7812757 |
1738712400 | 4.04 | 0.14 | 3.59 | 3.94 | 4.07 | 3.93 | 9261811 |
1738626000 | 3.9 | 0.09 | 2.36 | 3.81 | 4.03 | 3.805 | 9662892 |
1738366800 | 3.81 | 0 | 0.00 | 3.91 | 3.91 | 3.7708 | 10655689 |
1738280400 | 3.81 | 0.27 | 7.63 | 3.68 | 3.83 | 3.65 | 9317961 |
1738194000 | 3.54 | 0.04 | 1.14 | 3.53 | 3.59 | 3.43 | 6455601 |
1738107600 | 3.5 | -0.02 | -0.57 | 3.52 | 3.5299 | 3.42 | 4458910 |
1738021200 | 3.52 | -0.24 | -6.38 | 3.58 | 3.64 | 3.47 | 8065971 |
1737762000 | 3.76 | 0.12 | 3.30 | 3.8 | 3.86 | 3.75 | 5113935 |
1737675600 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
1737589200 | 3.64 | 0.07 | 1.96 | 3.58 | 3.72 | 3.52 | 6524158 |
1737502800 | 3.57 | 0.07 | 2.00 | 3.61 | 3.625801 | 3.555 | 5746343 |
1737157200 | 3.5 | 0.1 | 2.94 | 3.51 | 3.58 | 3.445 | 6646447 |
1737070800 | 3.4 | -0.22 | -6.08 | 3.62 | 3.63 | 3.34 | 8887560 |
1736984400 | 3.62 | 0.06 | 1.69 | 3.67 | 3.67 | 3.53 | 4156120 |
1736898000 | 3.56 | 0.04 | 1.14 | 3.49 | 3.61 | 3.49 | 3651850 |
1736811600 | 3.52 | -0.08 | -2.22 | 3.46 | 3.58 | 3.4048 | 4470427 |
1736552400 | 3.6 | 0.08 | 2.27 | 3.65 | 3.73 | 3.56 | 6541238 |
1736379600 | 3.52 | 0.01 | 0.28 | 3.48 | 3.54 | 3.4305 | 4338461 |
1736293200 | 3.51 | 0.16 | 4.78 | 3.5 | 3.55 | 3.425 | 7169473 |
1736206800 | 3.35 | -0.02 | -0.59 | 3.41 | 3.45 | 3.35 | 4604787 |
1735947600 | 3.37 | -0.1 | -2.88 | 3.43 | 3.44 | 3.32 | 5750966 |
1735861200 | 3.47 | 0.17 | 5.15 | 3.41 | 3.51 | 3.4 | 5443774 |
1735688400 | 3.3 | 0.06 | 1.85 | 3.27 | 3.34 | 3.25 | 4775873 |
1735602000 | 3.24 | -0.19 | -5.54 | 3.34 | 3.345 | 3.21 | 11547762 |
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 |
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