Hot Features
プレミアム
SelectQuote Inc (SLQT)
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 | 5.79345088161 | 3.97 | 4.39 | 3.575 | 1159521 | 3.92522244 | CS |
| 4 | 1.29 | 44.3298969072 | 2.91 | 4.55 | 2.89 | 1300293 | 3.8175609 | CS |
| 12 | 2.28 | 118.75 | 1.92 | 4.55 | 1.91 | 1075349 | 3.03862896 | CS |
| 26 | 0.59 | 16.3434903047 | 3.61 | 4.55 | 1.76 | 1287529 | 2.8546007 | CS |
| 52 | 3.06 | 268.421052632 | 1.14 | 4.55 | 1.03 | 1047299 | 2.59726898 | CS |
| 156 | -3.73 | -47.0365699874 | 7.93 | 8.2 | 0.51 | 1563970 | 2.11557345 | CS |
| 260 | -22.5 | -84.2696629213 | 26.7 | 33 | 0.51 | 1629574 | 8.44639394 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 4.24 | 0.08 | 1.92 | 4.18 | 4.26 | 4.1 | 796065 |
| 1737070800 | 4.16 | 0.3 | 7.77 | 3.82 | 4.39 | 3.76 | 1687660 |
| 1736984400 | 3.86 | 0.21 | 5.75 | 3.82 | 3.875 | 3.74 | 697785 |
| 1736898000 | 3.65 | -0.19 | -4.95 | 3.89 | 3.95 | 3.575 | 1071956 |
| 1736811600 | 3.84 | -0.14 | -3.52 | 4.01 | 4.1 | 3.78 | 1313413 |
| 1736552400 | 3.98 | -0.12 | -2.93 | 4.0301 | 4.075 | 3.8841 | 1003906 |
| 1736379600 | 4.1 | -0.04 | -0.97 | 4.13 | 4.3 | 4.08 | 1118903 |
| 1736293200 | 4.14 | 0.02 | 0.49 | 4.2 | 4.225 | 3.9608 | 1114677 |
| 1736206800 | 4.12 | -0.02 | -0.48 | 4.15 | 4.55 | 4.1007999 | 2133890 |
| 1735947600 | 4.14 | 0.27 | 6.98 | 3.95 | 4.14 | 3.92 | 1913924 |
| 1735861200 | 3.87 | 0.15 | 4.03 | 3.68 | 3.89 | 3.49 | 1317850 |
| 1735688400 | 3.72 | -0.11 | -2.87 | 3.87 | 3.9 | 3.605 | 1104903 |
| 1735602000 | 3.83 | 0.15 | 4.08 | 3.6 | 3.98 | 3.48 | 1961810 |
| 1735342800 | 3.68 | 0.05 | 1.38 | 3.615 | 3.71 | 3.49 | 1709941 |
| 1735256400 | 3.63 | 0.32 | 9.67 | 3.31 | 3.64 | 3.3 | 837437 |
| 1735077840 | 3.31 | 0.19 | 6.09 | 3.13 | 3.31 | 3.05 | 375455 |
| 1734997200 | 3.12 | 0.09 | 2.97 | 3 | 3.225 | 2.96 | 1021859 |
| 1734738000 | 3.0299999 | 0.03 | 1.00 | 3.02 | 3.23 | 2.98 | 1427052 |
| 1734651600 | 3 | -0.12 | -3.85 | 3.21 | 3.27 | 2.98 | 1137306 |
| 1734565200 | 3.12 | -0.23 | -6.87 | 3.325 | 3.5999 | 3.11 | 1762456 |
| 1734478800 | 3.35 | 0.59 | 21.38 | 3.1306 | 3.6 | 3.1306 | 3032281 |
| 1734392400 | 2.7599999 | -0.02 | -0.72 | 2.765 | 2.835 | 2.7599999 | 364687 |
| 1734133200 | 2.7799999 | -0.01 | -0.36 | 2.7780999 | 2.81 | 2.69 | 339968 |
| 1734046800 | 2.79 | -0.13 | -4.45 | 2.91 | 2.93 | 2.765 | 494855 |
| 1733960400 | 2.92 | 0.11 | 3.91 | 2.84 | 2.96 | 2.79 | 691443 |
| 1733874000 | 2.81 | -0.11 | -3.77 | 2.8849999 | 2.9219 | 2.81 | 432334 |
| 1733787600 | 2.92 | -0.07 | -2.34 | 3.0099999 | 3.065 | 2.92 | 354011 |
| 1733528400 | 2.99 | 0.09 | 3.10 | 2.9 | 3.06 | 2.86 | 965919 |
| 1733442000 | 2.9 | -0.08 | -2.68 | 2.99 | 3.0299999 | 2.895 | 613395 |
| 1733355600 | 2.98 | 0.09 | 3.11 | 2.93 | 2.99 | 2.87 | 504041 |
| 1733269200 | 2.89 | -0.12 | -3.99 | 3.0045 | 3.025 | 2.86 | 650425 |
| 1733182800 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.075 | 2.975 | 623739 |
| 1732917840 | 2.99 | 0.09 | 3.10 | 2.95 | 3.1 | 2.95 | 491909 |
| 1732750800 | 2.9 | 0.08 | 2.84 | 2.86 | 2.96 | 2.86 | 439054 |
| 1732664400 | 2.82 | -0.16 | -5.37 | 2.97 | 2.98 | 2.8 | 577642 |
| 1732578000 | 2.98 | 0.12 | 4.20 | 2.98 | 3.0299999 | 2.88 | 790518 |
| 1732318800 | 2.86 | 0.25 | 9.58 | 2.64 | 2.92 | 2.64 | 1194570 |
| 1732232400 | 2.61 | 0.06 | 2.35 | 2.604 | 2.72 | 2.555 | 799304 |
| 1732146000 | 2.55 | 0.03 | 1.19 | 2.545 | 2.55 | 2.45 | 567065 |
| 1732059600 | 2.52 | 0.05 | 2.02 | 2.44 | 2.54 | 2.42 | 557312 |
| 1731973200 | 2.47 | 0.02 | 0.82 | 2.47 | 2.515 | 2.43 | 617672 |
| 1731714000 | 2.45 | -0.07 | -2.78 | 2.55 | 2.565 | 2.43 | 516339 |
| 1731627600 | 2.52 | -0.03 | -1.18 | 2.55 | 2.5692 | 2.44 | 1399580 |
| 1731541200 | 2.55 | 0.08 | 3.24 | 2.5099999 | 2.65 | 2.5099999 | 1282567 |
| 1731454800 | 2.47 | 0.02 | 0.82 | 2.42 | 2.5299999 | 2.4015 | 1229169 |
| 1731368400 | 2.45 | 0.07 | 2.94 | 2.43 | 2.46 | 2.36 | 875536 |
| 1731109200 | 2.38 | 0.12 | 5.31 | 2.31 | 2.41 | 2.251 | 898197 |
| 1731022800 | 2.2599999 | -0.08 | -3.42 | 2.29 | 2.365 | 2.22 | 1057470 |
| 1730936400 | 2.34 | 0.16 | 7.34 | 2.35 | 2.42 | 2.21 | 2426763 |
| 1730850000 | 2.18 | 0.15 | 7.39 | 2.0299999 | 2.3 | 2.0099999 | 1827635 |
| 1730763600 | 2.0299999 | -0.01 | -0.49 | 2.12 | 2.265 | 1.92 | 2204121 |
| 1730500800 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.13 | 1.99 | 1123314 |
| 1730414400 | 2 | 0 | 0.00 | 2 | 2.06 | 1.945 | 908811 |
| 1730328000 | 2 | -0.01 | -0.50 | 1.975 | 2.0299999 | 1.97 | 844280 |
| 1730241600 | 2.0099999 | -0.02 | -0.99 | 1.9974 | 2.04 | 1.98 | 769895 |
| 1730155200 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.09 | 1.99 | 985489 |
| 1729896000 | 2 | 0.1 | 5.26 | 1.92 | 2.0299999 | 1.91 | 1035611 |
| 1729809600 | 1.9 | 0.06 | 3.26 | 1.85 | 1.91 | 1.82 | 1087599 |
| 1729723200 | 1.84 | -0.08 | -4.17 | 1.9 | 1.905 | 1.825 | 1024755 |
| 1729636800 | 1.92 | -0.04 | -2.04 | 1.955 | 1.9598 | 1.9 | 710491 |
| 1729550400 | 1.96 | -0.03 | -1.51 | 2 | 2.05 | 1.92 | 1385936 |
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
