Hot Features
プレミアム
Sibanye Stillwater (SBSW)
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 | 0.01 | 0.263157894737 | 3.8 | 3.86 | 3.42 | 6685268 | 3.6388744 | CS |
| 4 | 0.395 | 11.5666178624 | 3.415 | 3.86 | 3.32 | 5942234 | 3.55222535 | CS |
| 12 | -0.875 | -18.6766275347 | 4.685 | 4.715 | 3.21 | 5620480 | 3.80561664 | CS |
| 26 | -0.71 | -15.7079646018 | 4.52 | 5.29 | 3.08 | 6035784 | 4.06315211 | CS |
| 52 | -1.07 | -21.9262295082 | 4.88 | 5.925 | 3.08 | 6172463 | 4.43137471 | CS |
| 156 | -10.65 | -73.6514522822 | 14.46 | 20.64 | 3.08 | 4807176 | 7.2137553 | CS |
| 260 | -6.63 | -63.5057471264 | 10.44 | 20.68 | 3.08 | 4079887 | 8.92079111 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 3.81 | 0.27 | 7.63 | 3.68 | 3.83 | 3.65 | 9331924 |
| 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 | 3.625 | 3.625801 | 3.555 | 5676045 |
| 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 | 3.68 | 3.73 | 3.56 | 6301876 |
| 1736379600 | 3.52 | 0.01 | 0.28 | 3.4897 | 3.54 | 3.4305 | 4296951 |
| 1736293200 | 3.51 | 0.16 | 4.78 | 3.525 | 3.55 | 3.425 | 7031279 |
| 1736206800 | 3.35 | -0.02 | -0.59 | 3.415 | 3.45 | 3.35 | 4432266 |
| 1735947600 | 3.37 | -0.1 | -2.88 | 3.415 | 3.42 | 3.32 | 5516662 |
| 1735861200 | 3.47 | 0.17 | 5.15 | 3.45 | 3.51 | 3.4 | 5209049 |
| 1735688400 | 3.3 | 0.06 | 1.85 | 3.27 | 3.34 | 3.25 | 4775873 |
| 1735602000 | 3.24 | -0.19 | -5.54 | 3.345 | 3.345 | 3.21 | 11345084 |
| 1735342800 | 3.43 | -0.04 | -1.15 | 3.375 | 3.52 | 3.37 | 6287709 |
| 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 | 4342248 |
| 1734738000 | 3.61 | 0.06 | 1.69 | 3.615 | 3.7 | 3.59 | 3905669 |
| 1734651600 | 3.55 | -0.01 | -0.28 | 3.625 | 3.67 | 3.47 | 8234473 |
| 1734565200 | 3.56 | -0.24 | -6.32 | 3.78 | 3.79 | 3.51 | 6904733 |
| 1734478800 | 3.8 | -0.09 | -2.31 | 3.8 | 3.86 | 3.77 | 5726689 |
| 1734392400 | 3.89 | -0.12 | -2.99 | 4.04 | 4.04 | 3.855 | 4380550 |
| 1734133200 | 4.01 | -0.13 | -3.14 | 4.055 | 4.09 | 3.955 | 5773978 |
| 1734046800 | 4.14 | -0.18 | -4.17 | 4.22 | 4.3 | 4.13 | 3274459 |
| 1733960400 | 4.32 | 0.15 | 3.60 | 4.2946 | 4.38 | 4.26 | 7023538 |
| 1733874000 | 4.17 | 0.08 | 1.96 | 4.2 | 4.3 | 4.14 | 5354653 |
| 1733787600 | 4.09 | 0.2 | 5.14 | 4.175 | 4.2699999 | 4.07 | 7157570 |
| 1733528400 | 3.89 | -0.1 | -2.51 | 3.965 | 3.97 | 3.81 | 4429427 |
| 1733442000 | 3.99 | -0.09 | -2.21 | 4.04 | 4.1 | 3.97 | 6819951 |
| 1733355600 | 4.08 | -0.16 | -3.77 | 4.1849999 | 4.23 | 4.04 | 4392185 |
| 1733269200 | 4.24 | 0.1 | 2.42 | 4.15 | 4.2699999 | 4.12 | 4164675 |
| 1733182800 | 4.14 | 0.05 | 1.22 | 4.05 | 4.15 | 4.025 | 4704290 |
| 1732917840 | 4.09 | 0.07 | 1.74 | 4.04 | 4.09 | 4 | 2193911 |
| 1732750800 | 4.0199999 | -0.02 | -0.50 | 4.08 | 4.11 | 4 | 4393452 |
| 1732664400 | 4.04 | -0.03 | -0.74 | 4.055 | 4.0799 | 3.99 | 5419687 |
| 1732578000 | 4.07 | -0.15 | -3.55 | 4.05 | 4.135 | 4.0401 | 4332878 |
| 1732318800 | 4.22 | -0.05 | -1.17 | 4.195 | 4.2699999 | 4.17 | 3743598 |
| 1732232400 | 4.2699999 | 0.07 | 1.67 | 4.2194 | 4.29 | 4.14 | 4007897 |
| 1732146000 | 4.2 | -0.11 | -2.55 | 4.25 | 4.28 | 4.18 | 4422712 |
| 1732059600 | 4.3099999 | 0.06 | 1.41 | 4.265 | 4.35 | 4.17 | 3864074 |
| 1731973200 | 4.25 | 0.27 | 6.78 | 4.19 | 4.315 | 4.1449999 | 7101368 |
| 1731714000 | 3.98 | -0.08 | -1.97 | 4.08 | 4.13 | 3.93 | 5292435 |
| 1731627600 | 4.0599999 | 0.03 | 0.74 | 4.0199999 | 4.12 | 3.975 | 6091236 |
| 1731541200 | 4.03 | -0.09 | -2.18 | 4.2 | 4.21 | 4.0199999 | 5892779 |
| 1731454800 | 4.12 | -0.1 | -2.37 | 4.12 | 4.1849999 | 3.99 | 8030796 |
| 1731368400 | 4.22 | -0.38 | -8.26 | 4.44 | 4.4595 | 4.16 | 9570169 |
| 1731109200 | 4.6 | -0.24 | -4.96 | 4.6849999 | 4.715 | 4.51 | 6844743 |
| 1731022800 | 4.84 | 0.17 | 3.64 | 4.89 | 4.92 | 4.755 | 6031520 |
| 1730936400 | 4.67 | -0.19 | -3.91 | 4.575 | 4.73 | 4.57 | 6749945 |
| 1730850000 | 4.86 | 0.33 | 7.28 | 5.15 | 5.19 | 4.835 | 9459647 |
| 1730763600 | 4.53 | -0.11 | -2.37 | 4.63 | 4.71 | 4.5 | 4094546 |
| 1730500800 | 4.64 | -0.03 | -0.64 | 4.83 | 4.89 | 4.63 | 4363273 |
| 1730414400 | 4.67 | -0.22 | -4.50 | 4.805 | 4.805 | 4.58 | 8074216 |
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
