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 | 0.12 | 3.78548895899 | 3.17 | 3.31 | 2.81 | 1165249 | 3.10790872 | CS |
| 4 | -0.22 | -6.26780626781 | 3.51 | 3.7287 | 2.81 | 1398901 | 3.2327422 | CS |
| 12 | -1.22 | -27.0509977827 | 4.51 | 6.86 | 2.81 | 2041323 | 4.52789211 | CS |
| 26 | 1.37 | 71.3541666667 | 1.92 | 6.86 | 1.91 | 1523584 | 4.04806839 | CS |
| 52 | 1.74 | 112.258064516 | 1.55 | 6.86 | 1.48 | 1342754 | 3.48595493 | CS |
| 156 | 1.32 | 67.0050761421 | 1.97 | 6.86 | 0.51 | 1475315 | 2.13947224 | CS |
| 260 | -23.41 | -87.6779026217 | 26.7 | 33 | 0.51 | 1639099 | 8.19803031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745620800 | 3.29 | -0.01 | -0.30 | 3.27 | 3.37 | 3.18 | 599520 |
| 1745534400 | 3.3 | 0.09 | 2.80 | 3.21 | 3.305 | 3.15 | 667393 |
| 1745448000 | 3.21 | 0.13 | 4.22 | 3.25 | 3.31 | 3.125 | 1318837 |
| 1745361600 | 3.08 | 0.13 | 4.41 | 3.0099999 | 3.14 | 2.98 | 1227130 |
| 1745275200 | 2.95 | -0.29 | -8.95 | 3.17 | 3.19 | 2.81 | 1447637 |
| 1744929600 | 3.24 | 0.05 | 1.57 | 3.17 | 3.29 | 3.16 | 1356184 |
| 1744843200 | 3.19 | 0.07 | 2.24 | 3.08 | 3.27 | 3.08 | 1846305 |
| 1744756800 | 3.12 | -0.04 | -1.27 | 3.16 | 3.32 | 3.085 | 1824506 |
| 1744670400 | 3.16 | 0.01 | 0.32 | 3.32 | 3.32 | 3.0701 | 1645891 |
| 1744411200 | 3.15 | -0.01 | -0.32 | 3.11 | 3.205 | 3.075 | 949479 |
| 1744324800 | 3.16 | -0.31 | -8.93 | 3.35 | 3.41 | 3.1001 | 1946328 |
| 1744238400 | 3.47 | 0.18 | 5.47 | 3.24 | 3.7287 | 3.235 | 2907613 |
| 1744152000 | 3.29 | 0.14 | 4.44 | 3.55 | 3.65 | 3.23 | 1633923 |
| 1744065600 | 3.15 | -0.05 | -1.56 | 3 | 3.39 | 2.89 | 1456771 |
| 1743806400 | 3.2 | -0.02 | -0.62 | 3.1 | 3.22 | 2.98 | 1555293 |
| 1743720000 | 3.22 | -0.3 | -8.52 | 3.29 | 3.4 | 3.075 | 1484482 |
| 1743633600 | 3.52 | 0.1 | 2.92 | 3.33 | 3.545 | 3.32 | 666274 |
| 1743547200 | 3.42 | 0.08 | 2.40 | 3.33 | 3.56 | 3.2599999 | 1005804 |
| 1743460800 | 3.34 | -0.06 | -1.76 | 3.31 | 3.385 | 3.2599999 | 841050 |
| 1743201600 | 3.4 | -0.15 | -4.23 | 3.51 | 3.57 | 3.34 | 798218 |
| 1743115200 | 3.55 | -0.09 | -2.47 | 3.64 | 3.67 | 3.5 | 595355 |
| 1743028800 | 3.64 | -0.14 | -3.70 | 3.78 | 3.85 | 3.558 | 757267 |
| 1742942400 | 3.78 | -0.07 | -1.82 | 3.86 | 3.92 | 3.77 | 618166 |
| 1742856000 | 3.85 | 0.06 | 1.58 | 3.91 | 3.9687 | 3.81 | 621224 |
| 1742596800 | 3.79 | -0.02 | -0.52 | 3.73 | 3.8 | 3.6711 | 1396119 |
| 1742510400 | 3.81 | 0.2 | 5.54 | 3.67 | 3.89 | 3.65 | 975328 |
| 1742424000 | 3.61 | 0.09 | 2.56 | 3.56 | 3.65 | 3.46 | 721229 |
| 1742337600 | 3.52 | -0.08 | -2.22 | 3.57 | 3.745 | 3.51 | 1347111 |
| 1742251200 | 3.6 | -0.04 | -1.10 | 3.66 | 3.69 | 3.57 | 875725 |
| 1741992000 | 3.64 | 0.18 | 5.20 | 3.57 | 3.66 | 3.535 | 1026152 |
| 1741905600 | 3.46 | -0.16 | -4.42 | 3.63 | 3.645 | 3.42 | 916481 |
| 1741819200 | 3.62 | 0.17 | 4.93 | 3.54 | 3.685 | 3.4 | 1658989 |
| 1741732800 | 3.45 | 0.1 | 2.99 | 3.37 | 3.515 | 3.36 | 1509929 |
| 1741646400 | 3.35 | -0.18 | -5.10 | 3.41 | 3.4599 | 3.255 | 1807430 |
| 1741390800 | 3.53 | -0.07 | -1.94 | 3.56 | 3.6 | 3.315 | 1726950 |
| 1741304400 | 3.6 | -0.38 | -9.55 | 3.86 | 3.89 | 3.58 | 1229687 |
| 1741218000 | 3.98 | -0.04 | -1.00 | 4.03 | 4.19 | 3.94 | 1360397 |
| 1741131600 | 4.0199999 | -0.25 | -5.85 | 4.11 | 4.15 | 3.86 | 1961304 |
| 1741045200 | 4.2699999 | -0.29 | -6.36 | 4.7 | 4.74 | 4.24 | 1851192 |
| 1740786000 | 4.5599999 | -0.07 | -1.51 | 4.53 | 4.6849999 | 4.51 | 3497928 |
| 1740699600 | 4.63 | 0.04 | 0.87 | 4.62 | 4.875 | 4.6 | 2066837 |
| 1740613200 | 4.59 | 0.28 | 6.50 | 4.17 | 4.65 | 4.17 | 1890451 |
| 1740526800 | 4.3099999 | -0.05 | -1.15 | 4.29 | 4.4 | 4.13 | 1612283 |
| 1740440400 | 4.36 | -0.21 | -4.60 | 4.6 | 4.6716 | 4.28 | 2211717 |
| 1740181200 | 4.57 | -0.92 | -16.76 | 5.45 | 5.48 | 4.5599999 | 3539382 |
| 1740094800 | 5.49 | -0.33 | -5.67 | 5.71 | 5.7893 | 5.36 | 2092998 |
| 1740008400 | 5.82 | -0.23 | -3.80 | 5.95 | 6.04 | 5.71 | 1824093 |
| 1739922000 | 6.05 | 0.05 | 0.83 | 6.04 | 6.21 | 5.83 | 2411452 |
| 1739576400 | 6 | 0.09 | 1.52 | 5.92 | 6.15 | 5.73 | 2237158 |
| 1739490000 | 5.91 | 0.28 | 4.97 | 5.57 | 6.03 | 5.4 | 2325518 |
| 1739403600 | 5.63 | -0.1 | -1.75 | 5.41 | 5.91 | 5.3 | 4219163 |
| 1739317200 | 5.73 | 1.35 | 30.82 | 5.64 | 6.86 | 5.25 | 29703445 |
| 1739230800 | 4.38 | 0 | 0.00 | 4.49 | 4.5967 | 4.37 | 4448482 |
| 1738971600 | 4.38 | -0.12 | -2.67 | 4.46 | 4.55 | 4.325 | 1027881 |
| 1738885200 | 4.5 | 0 | 0.00 | 4.54 | 4.58 | 4.4 | 652286 |
| 1738798800 | 4.5 | 0.13 | 2.97 | 4.38 | 4.605 | 4.36 | 689703 |
| 1738712400 | 4.37 | 0.27 | 6.59 | 4.11 | 4.47 | 4.11 | 1220186 |
| 1738626000 | 4.1 | -0.21 | -4.87 | 4.1 | 4.2 | 4.07 | 536489 |
| 1738366800 | 4.3099999 | -0.17 | -3.79 | 4.51 | 4.54 | 4.2801 | 654107 |
| 1738280400 | 4.48 | 0.14 | 3.23 | 4.39 | 4.6 | 4.3619 | 643777 |
| 1738194000 | 4.34 | -0.06 | -1.36 | 4.37 | 4.45 | 4.21 | 744991 |
| 1738107600 | 4.4 | 0.11 | 2.56 | 4.29 | 4.445 | 4.24 | 636030 |
| 1738021200 | 4.29 | -0.18 | -4.03 | 4.35 | 4.54 | 4.19 | 1102642 |
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
