Hot Features
プレミアム
Sylvamo Corporation (SLVM)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.89 | -7.54451133598 | 78.07 | 78.5 | 67.15 | 300186 | 73.13072188 | CS |
| 4 | -8.18 | -10.1791936287 | 80.36 | 82.06 | 67.15 | 243782 | 77.3715621 | CS |
| 12 | -16.85 | -18.9262046501 | 89.03 | 96.42 | 67.15 | 319605 | 81.65461853 | CS |
| 26 | -3.28 | -4.34667373443 | 75.46 | 98.02 | 67.15 | 300442 | 82.75689319 | CS |
| 52 | 26.52 | 58.0814717477 | 45.66 | 98.02 | 44.94 | 320394 | 72.8449609 | CS |
| 156 | 35.3 | 95.715835141 | 36.88 | 98.02 | 28.37 | 394295 | 50.61709286 | CS |
| 260 | 40.63 | 128.779714739 | 31.55 | 98.02 | 23.1 | 430714 | 46.73591849 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 72.18 | 0.38 | 0.53 | 71.81 | 72.18 | 70.405 | 420391 |
| 1739490000 | 71.8 | 1.27 | 1.80 | 70.8 | 72.42 | 70.375 | 425732 |
| 1739403600 | 70.53 | -5.59 | -7.34 | 73.68 | 74.345 | 67.15 | 512639 |
| 1739317200 | 76.12 | -0.36 | -0.47 | 76.05 | 77.235 | 75.86 | 201925 |
| 1739230800 | 76.48 | -0.48 | -0.62 | 77.23 | 77.725 | 76.24 | 176699 |
| 1738971600 | 76.96 | -1.53 | -1.95 | 78.07 | 78.5 | 76.78 | 183935 |
| 1738885200 | 78.49 | 0.15 | 0.19 | 79.25 | 79.25 | 77.449 | 164385 |
| 1738798800 | 78.34 | 1.45 | 1.89 | 76.27 | 78.85 | 76.27 | 205626 |
| 1738712400 | 76.89 | -0.94 | -1.21 | 77.36 | 78.245 | 76.79 | 171694 |
| 1738626000 | 77.83 | -2.27 | -2.83 | 78.3 | 79.265 | 77.38 | 204734 |
| 1738366800 | 80.1 | -1.1 | -1.35 | 80.24 | 81.515 | 79.47 | 258411 |
| 1738280400 | 81.2 | 0.92 | 1.15 | 81.32 | 82.04 | 80.77 | 219203 |
| 1738194000 | 80.28 | 0.84 | 1.06 | 78.96 | 80.59 | 78.91 | 192982 |
| 1738107600 | 79.44 | 0.12 | 0.15 | 78.83 | 79.78 | 78.21 | 214945 |
| 1738021200 | 79.32 | -1.81 | -2.23 | 79.8 | 80.585 | 79.085 | 209012 |
| 1737762000 | 81.13 | 0.09 | 0.11 | 80.71 | 81.695 | 80.58 | 155094 |
| 1737675600 | 81.04 | 0 | 0.00 | 81.04 | 81.04 | 81.04 | 0 |
| 1737589200 | 81.04 | -0.82 | -1.00 | 81.42 | 81.94 | 80.29 | 253071 |
| 1737502800 | 81.86 | 3.71 | 4.75 | 79.37 | 82.06 | 78.78 | 271085 |
| 1737157200 | 78.15 | -1.11 | -1.40 | 80.36 | 80.71 | 77.59 | 366909 |
| 1737070800 | 79.26 | -1.16 | -1.44 | 80.51 | 80.66 | 79.045 | 186323 |
| 1736984400 | 80.42 | 1.95 | 2.49 | 80.5 | 81.77 | 79.695 | 289331 |
| 1736898000 | 78.47 | 0.65 | 0.84 | 78.79 | 80.2 | 77.73 | 357558 |
| 1736811600 | 77.82 | 2.52 | 3.35 | 74.5 | 78.705 | 73.68 | 364061 |
| 1736552400 | 75.3 | -1.96 | -2.54 | 76 | 76.105 | 74.74 | 285607 |
| 1736379600 | 77.26 | 0.75 | 0.98 | 75.83 | 77.65 | 75.15 | 402123 |
| 1736293200 | 76.51 | -2.36 | -2.99 | 78.72 | 79.475 | 75.95 | 490894 |
| 1736206800 | 78.87 | -0.56 | -0.71 | 79.56 | 81.02 | 78.73 | 203654 |
| 1735947600 | 79.43 | 0.1 | 0.13 | 80.16 | 80.35 | 78.55 | 161288 |
| 1735861200 | 79.33 | 0.31 | 0.39 | 79.75 | 81.03 | 78.95 | 335530 |
| 1735688400 | 79.02 | 0.46 | 0.59 | 79.65 | 80.83 | 78.56 | 364810 |
| 1735602000 | 78.56 | -0.9 | -1.13 | 79.29 | 79.32 | 78.01 | 179910 |
| 1735342800 | 79.46 | -2.33 | -2.85 | 81.04 | 81.37 | 78.74 | 1199983 |
| 1735256400 | 81.79 | -0.2 | -0.24 | 81.11 | 81.99 | 80.65 | 367329 |
| 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 |
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
