Hot Features
プレミアム
Sylvamo Corporation (SLVM)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 0.903800916182 | 80.77 | 82.86 | 77.98 | 789045 | 80.92409669 | CS |
| 4 | -11.06 | -11.9490060501 | 92.56 | 93.79 | 77.98 | 358996 | 84.73505591 | CS |
| 12 | 0.38 | 0.468441814596 | 81.12 | 98.02 | 77.98 | 271218 | 86.24397653 | CS |
| 26 | 14.01 | 20.7586309083 | 67.49 | 98.02 | 64.36 | 292670 | 80.97530244 | CS |
| 52 | 31.2 | 62.027833002 | 50.3 | 98.02 | 44.94 | 310466 | 69.72210572 | CS |
| 156 | 54.06 | 197.011661808 | 27.44 | 98.02 | 26.88 | 400286 | 48.7808624 | CS |
| 260 | 49.95 | 158.320126783 | 31.55 | 98.02 | 23.1 | 435887 | 45.88837153 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 81.99 | 0.49 | 0.60 | 81.16 | 82.17 | 80.71 | 85401 |
| 1734997200 | 81.5 | 0.41 | 0.51 | 80.99 | 82.86 | 79.39 | 575135 |
| 1734738000 | 81.09 | 2.01 | 2.54 | 78.14 | 81.15 | 77.98 | 2079579 |
| 1734651600 | 79.08 | -0.45 | -0.57 | 80.77 | 81.37 | 78.562 | 416063 |
| 1734565200 | 79.53 | -6.7 | -7.77 | 87.31 | 87.54 | 78.99 | 427466 |
| 1734478800 | 86.23 | -1.9 | -2.16 | 88.85 | 88.85 | 85.55 | 272586 |
| 1734392400 | 88.13 | 0.36 | 0.41 | 87.35 | 88.86 | 86.63 | 225427 |
| 1734133200 | 87.77 | -1.44 | -1.61 | 88.8 | 88.8 | 86.72 | 196319 |
| 1734046800 | 89.21 | -0.07 | -0.08 | 90.03 | 90.3 | 87.79 | 152704 |
| 1733960400 | 89.28 | -0.19 | -0.21 | 88.4 | 89.79 | 86.445 | 411782 |
| 1733874000 | 89.47 | -1.81 | -1.98 | 90.86 | 91.54 | 88.59 | 254587 |
| 1733787600 | 91.28 | 0.65 | 0.72 | 91.35 | 92.895 | 90.86 | 187109 |
| 1733528400 | 90.63 | 1.5 | 1.68 | 90.61 | 90.685 | 88.65 | 194755 |
| 1733442000 | 89.13 | -0.45 | -0.50 | 89.66 | 90.31 | 88 | 171729 |
| 1733355600 | 89.58 | -2.33 | -2.54 | 91.5 | 92.46 | 89.441 | 246354 |
| 1733269200 | 91.91 | -1.23 | -1.32 | 93.37 | 93.79 | 90.51 | 197249 |
| 1733182800 | 93.14 | 0.85 | 0.92 | 92.7 | 93.22 | 91.41 | 247095 |
| 1732917840 | 92.29 | 1.03 | 1.13 | 92.56 | 92.745 | 91.44 | 120587 |
| 1732750800 | 91.26 | -3.19 | -3.38 | 94.97 | 95.26 | 90.61 | 281912 |
| 1732664400 | 94.45 | -0.87 | -0.91 | 94.48 | 95.63 | 92.03 | 359288 |
| 1732578000 | 95.32 | 4.42 | 4.86 | 92.03 | 96.42 | 92.03 | 335562 |
| 1732318800 | 90.9 | 2.2 | 2.48 | 89.03 | 91.167 | 88.58 | 243513 |
| 1732232400 | 88.7 | 1.32 | 1.51 | 87.86 | 89.3 | 86.91 | 158855 |
| 1732146000 | 87.38 | 0.68 | 0.78 | 86.83 | 88.06 | 86.33 | 212382 |
| 1732059600 | 86.7 | 1.18 | 1.38 | 84.92 | 86.7 | 84.14 | 297130 |
| 1731973200 | 85.52 | 0.93 | 1.10 | 85.45 | 85.92 | 84.17 | 274384 |
| 1731714000 | 84.59 | 0.36 | 0.43 | 85.15 | 85.86 | 83.56 | 341209 |
| 1731627600 | 84.23 | 2.86 | 3.51 | 80.94 | 84.73 | 79.77 | 479687 |
| 1731541200 | 81.37 | -7.44 | -8.38 | 88.13 | 88.825 | 81.3208 | 431905 |
| 1731454800 | 88.81 | -6.63 | -6.95 | 93.15 | 93.5 | 87.1497 | 395282 |
| 1731368400 | 95.44 | -0.25 | -0.26 | 97.17 | 98.02 | 95.03 | 315028 |
| 1731109200 | 95.69 | 2.63 | 2.83 | 93.24 | 95.74 | 92.98 | 312219 |
| 1731022800 | 93.06 | -1.24 | -1.31 | 93.96 | 94.61 | 92.77 | 172040 |
| 1730936400 | 94.3 | 6.41 | 7.29 | 93.4536 | 95.115 | 92.4 | 330463 |
| 1730850000 | 87.89 | 2.54 | 2.98 | 85.93 | 88.46 | 85.585 | 239522 |
| 1730763600 | 85.35 | 0.35 | 0.41 | 84.07 | 86.11 | 83.78 | 133466 |
| 1730500800 | 85 | -0.02 | -0.02 | 85.47 | 87.27 | 84.56 | 151722 |
| 1730414400 | 85.02 | -0.46 | -0.54 | 84.81 | 86.565 | 81.58 | 346313 |
| 1730328000 | 85.48 | 0.36 | 0.42 | 84.65 | 86.91 | 84.65 | 151364 |
| 1730241600 | 85.12 | -0.47 | -0.55 | 84.53 | 85.3 | 83.76 | 232872 |
| 1730155200 | 85.59 | 0.41 | 0.48 | 85.22 | 86.14 | 84.79 | 207542 |
| 1729896000 | 85.18 | -1.8 | -2.07 | 87.51 | 87.67 | 84.965 | 198473 |
| 1729809600 | 86.98 | 2.57 | 3.04 | 84.88 | 87.45 | 84.37 | 216392 |
| 1729723200 | 84.41 | 0.33 | 0.39 | 83.35 | 85.2599 | 83.35 | 120052 |
| 1729636800 | 84.08 | -0.64 | -0.76 | 84.13 | 85.185 | 83.665 | 134701 |
| 1729550400 | 84.72 | -1.48 | -1.72 | 86.22 | 86.22 | 84.65 | 129634 |
| 1729291200 | 86.2 | -0.77 | -0.89 | 87.39 | 87.39 | 85.5 | 195795 |
| 1729204800 | 86.97 | 0.75 | 0.87 | 86.69 | 87.21 | 85.56 | 166486 |
| 1729118400 | 86.22 | 0.99 | 1.16 | 86.34 | 86.94 | 85.61 | 199739 |
| 1729032000 | 85.23 | 0.98 | 1.16 | 85.21 | 86.43 | 84 | 230521 |
| 1728945600 | 84.25 | 0.55 | 0.66 | 83.87 | 84.25 | 82.82 | 135854 |
| 1728686400 | 83.7 | 1.67 | 2.04 | 81.9 | 84.14 | 81.8151 | 185200 |
| 1728600000 | 82.03 | 0.22 | 0.27 | 80.96 | 82.185 | 80.89 | 146884 |
| 1728513600 | 81.81 | -0.3 | -0.37 | 81.4 | 82.86 | 81.0474 | 145574 |
| 1728427200 | 82.11 | -0.39 | -0.47 | 83.5 | 83.5 | 80.945 | 127255 |
| 1728340800 | 82.5 | -0.25 | -0.30 | 81.94 | 82.81 | 80.65 | 199273 |
| 1728081600 | 82.75 | 1.54 | 1.90 | 82.55 | 83.07 | 81.57 | 178547 |
| 1727995200 | 81.21 | -0.58 | -0.71 | 81.12 | 82.01 | 80.615 | 154697 |
| 1727908800 | 81.79 | -1.32 | -1.59 | 83.11 | 83.71 | 81.7 | 226839 |
| 1727822400 | 83.11 | -2.74 | -3.19 | 85.8 | 85.8 | 82.435 | 345231 |
| 1727736000 | 85.85 | 1.11 | 1.31 | 84.74 | 87.11 | 84.47 | 614451 |
| 1727476800 | 84.74 | 2.14 | 2.59 | 83.92 | 85.4444 | 83.38 | 254927 |
| 1727390400 | 82.6 | -1.89 | -2.24 | 85.27 | 85.55 | 82.5 | 906614 |
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
