Hot Features
プレミアム
Sherwin Williams (SHW)
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 | 0.91 | 0.234905392499 | 387.39 | 389 | 367.35 | 1754962 | 377.41811233 | CS |
| 4 | 26.68 | 7.3779105138 | 361.62 | 391.51 | 357.59 | 2550907 | 378.7287901 | CS |
| 12 | 25.57 | 7.04932043117 | 362.73 | 392.57 | 357.59 | 1685406 | 376.4816546 | CS |
| 26 | 79.2 | 25.6227758007 | 309.1 | 392.57 | 289.64 | 1738677 | 346.03188099 | CS |
| 52 | 111.88 | 40.4746400405 | 276.42 | 392.57 | 272.34 | 1603027 | 330.3466637 | CS |
| 156 | 55.05 | 16.5191297824 | 333.25 | 392.57 | 195.24 | 1553983 | 278.77754179 | CS |
| 260 | -181.61 | -31.8664350511 | 569.91 | 768 | 195.24 | 1220913 | 319.52641528 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 388.3 | 4.98 | 1.30 | 384.77 | 388.445 | 383.93 | 1592444 |
| 1732232400 | 383.32 | 11.66 | 3.14 | 371.04 | 383.42 | 369.485 | 2565149 |
| 1732146000 | 371.66 | -1.84 | -0.49 | 374 | 374 | 367.35 | 1423612 |
| 1732059600 | 373.5 | -1.85 | -0.49 | 374.7 | 375.13 | 367.37 | 1653560 |
| 1731973200 | 375.35 | -3.64 | -0.96 | 381.38 | 382.87 | 373.05 | 1479942 |
| 1731714000 | 378.99 | -9.47 | -2.44 | 387.39 | 388.65 | 378.78 | 1652546 |
| 1731627600 | 388.46 | 1.17 | 0.30 | 387.65 | 388.79 | 385.59 | 1243412 |
| 1731541200 | 387.29 | 3.62 | 0.94 | 385.6 | 389.605 | 384.33 | 1147557 |
| 1731454800 | 383.67 | -5.58 | -1.43 | 390.5862 | 391.2 | 383.33 | 1125659 |
| 1731368400 | 389.25 | 2.58 | 0.67 | 387.615 | 391.51 | 387.15 | 1156193 |
| 1731109200 | 386.67 | 2.67 | 0.70 | 385.3 | 389.74 | 381.315 | 2208708 |
| 1731022800 | 384 | 3.27 | 0.86 | 385 | 389.19 | 382.17 | 16498895 |
| 1730936400 | 380.73 | 2.52 | 0.67 | 380.27 | 383.43 | 375.28 | 4638290 |
| 1730850000 | 378.21 | 3.81 | 1.02 | 373.93 | 379.73 | 373.76 | 2551033 |
| 1730763600 | 374.4 | 16.43 | 4.59 | 382.195 | 382.83 | 369.17 | 5217077 |
| 1730500800 | 357.97 | -0.8 | -0.22 | 361.34 | 363.99 | 357.59 | 1084283 |
| 1730414400 | 358.77 | -3.12 | -0.86 | 360.6 | 362.16 | 358.62 | 935862 |
| 1730328000 | 361.89 | 0.27 | 0.07 | 363.285 | 365.76 | 361.63 | 1320231 |
| 1730241600 | 361.62 | -1.65 | -0.45 | 360.6 | 363.75 | 358.88 | 1029430 |
| 1730155200 | 363.27 | 4.23 | 1.18 | 364.685 | 366.1 | 362.38 | 964735 |
| 1729896000 | 359.04 | -2.55 | -0.71 | 361.62 | 365.04 | 358.63 | 1121961 |
| 1729809600 | 361.59 | -1.13 | -0.31 | 360.14 | 363.15 | 360 | 1379197 |
| 1729723200 | 362.72 | 1.34 | 0.37 | 360.88 | 366.075 | 357.77 | 1844265 |
| 1729636800 | 361.38 | -20.37 | -5.34 | 376.87 | 376.995 | 361 | 4571262 |
| 1729550400 | 381.75 | -6.61 | -1.70 | 386.45 | 388.02 | 380.93 | 1351105 |
| 1729291200 | 388.36 | -0.72 | -0.19 | 391 | 391 | 387.26 | 1280308 |
| 1729204800 | 389.08 | -0.31 | -0.08 | 389.15 | 392.3 | 387.51 | 1080749 |
| 1729118400 | 389.39 | 0.84 | 0.22 | 388.23 | 391.195 | 388.23 | 777187 |
| 1729032000 | 388.55 | 4.39 | 1.14 | 386.75 | 392.57 | 384.56 | 1037135 |
| 1728945600 | 384.16 | 5.17 | 1.36 | 378.13 | 385.01 | 377.35 | 849490 |
| 1728686400 | 378.99 | 2.54 | 0.67 | 377.31 | 379.07 | 375.82 | 933823 |
| 1728600000 | 376.45 | -2.51 | -0.66 | 375.86 | 378.705 | 374.36 | 965517 |
| 1728513600 | 378.96 | 5.56 | 1.49 | 375.32 | 379.17 | 374.13 | 834022 |
| 1728427200 | 373.4 | 5.62 | 1.53 | 370.475 | 375.34 | 369.76 | 951015 |
| 1728340800 | 367.78 | -3.52 | -0.95 | 365.23 | 369.03 | 363.85 | 767696 |
| 1728081600 | 371.3 | -1.8 | -0.48 | 374.12 | 374.15 | 368.25 | 870017 |
| 1727995200 | 373.1 | -5.06 | -1.34 | 376.91 | 376.99 | 372.32 | 697451 |
| 1727908800 | 378.16 | -2.42 | -0.64 | 377.845 | 380.535 | 376.3 | 773139 |
| 1727822400 | 380.58 | -1.09 | -0.29 | 383.06 | 383.815 | 377.715 | 1214655 |
| 1727735520 | 381.67 | -1.06 | -0.28 | 380.125 | 382.15 | 376.61 | 1677004 |
| 1727476800 | 382.73 | -1.2 | -0.31 | 383.49 | 385.25 | 380.61 | 1325143 |
| 1727390400 | 383.93 | 2.75 | 0.72 | 380.32 | 385.23 | 379.9507 | 981655 |
| 1727304000 | 381.18 | -0.38 | -0.10 | 382 | 383.43 | 379.03 | 757531 |
| 1727217600 | 381.56 | -0.31 | -0.08 | 380.25 | 383.705 | 379.735 | 1079165 |
| 1727131200 | 381.87 | 3.35 | 0.89 | 379.14 | 382.4 | 377.5 | 1213734 |
| 1726872000 | 378.52 | -1.23 | -0.32 | 378.68 | 379.52 | 375.71 | 2543544 |
| 1726785600 | 379.75 | 4.44 | 1.18 | 380.25 | 380.61 | 376.29 | 1044453 |
| 1726699200 | 375.31 | -2.69 | -0.71 | 375.57 | 379.6359 | 374.39 | 1157410 |
| 1726612800 | 378 | -1.06 | -0.28 | 380.245 | 382.83 | 377.1012 | 813740 |
| 1726526400 | 379.06 | 3.66 | 0.97 | 377.02 | 380.13 | 375.98 | 1143414 |
| 1726267200 | 375.4 | 1.43 | 0.38 | 376.49 | 378.86 | 374.56 | 972361 |
| 1726180800 | 373.97 | 2.37 | 0.64 | 371.075 | 374.26 | 367.825 | 878505 |
| 1726094400 | 371.6 | -0.25 | -0.07 | 369.83 | 372.03 | 360.23 | 1743783 |
| 1726008000 | 371.85 | 7.95 | 2.18 | 365.25 | 372.34 | 365.25 | 1461140 |
| 1725921600 | 363.9 | 3.07 | 0.85 | 362.85 | 364.715 | 360.85 | 1169682 |
| 1725662400 | 360.83 | 0.75 | 0.21 | 362.55 | 364.31 | 359.14 | 1153307 |
| 1725576000 | 360.08 | -2.62 | -0.72 | 361.49 | 363.4299 | 358.01 | 853854 |
| 1725489600 | 362.7 | -1.05 | -0.29 | 363.55 | 365.64 | 361.46 | 990286 |
| 1725403200 | 363.75 | -5.62 | -1.52 | 369.875 | 370.5 | 362.42 | 1401003 |
| 1725057600 | 369.37 | 8.76 | 2.43 | 362.73 | 370.27 | 361.15 | 1882080 |
| 1724971200 | 360.61 | -1.09 | -0.30 | 361.7 | 363.15 | 359.36 | 847399 |
| 1724884800 | 361.7 | 1.72 | 0.48 | 360.79 | 362.9225 | 359.52 | 1154734 |
| 1724798400 | 359.98 | -0.71 | -0.20 | 360.69 | 362.91 | 359.06 | 1380243 |
| 1724712000 | 360.69 | 1.96 | 0.55 | 359.88 | 363.125 | 359.33 | 1359247 |
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
