Hot Features
プレミアム
Schneider National Inc (SNDR)
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 | 1.11 | 3.87976232087 | 28.61 | 30.8 | 28.06 | 582669 | 29.60850737 | CS |
| 4 | 0.28 | 0.951086956522 | 29.44 | 30.8 | 28.06 | 644838 | 29.40984029 | CS |
| 12 | 1.83 | 6.56149157404 | 27.89 | 33.9 | 27.88 | 727949 | 30.63643253 | CS |
| 26 | 4.64 | 18.5007974482 | 25.08 | 33.9 | 23.82 | 819531 | 28.43663272 | CS |
| 52 | 5.81 | 24.2994562944 | 23.91 | 33.9 | 20 | 811015 | 25.67820173 | CS |
| 156 | 3.31 | 12.5331313896 | 26.41 | 33.9 | 20 | 690465 | 25.36787304 | CS |
| 260 | 6.01 | 25.3479544496 | 23.71 | 33.9 | 15.36 | 653032 | 24.4944386 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 29.72 | -1.01 | -3.29 | 30.7 | 30.7 | 29.6 | 2701945 |
| 1737070800 | 30.73 | 0.33 | 1.09 | 30.31 | 30.8 | 30.1 | 612259 |
| 1736984400 | 30.4 | 1.09 | 3.72 | 30.19 | 30.62 | 29.99 | 692532 |
| 1736898000 | 29.31 | 0.4 | 1.38 | 29.1 | 29.395 | 29.1 | 571109 |
| 1736811600 | 28.91 | 0.65 | 2.30 | 28.16 | 28.99 | 28.06 | 514928 |
| 1736552400 | 28.26 | -0.91 | -3.12 | 28.61 | 28.85 | 28.24 | 522516 |
| 1736379600 | 29.17 | -0.08 | -0.27 | 28.96 | 29.26 | 28.86 | 543697 |
| 1736293200 | 29.25 | -0.69 | -2.30 | 29.87 | 29.87 | 28.965 | 1170612 |
| 1736206800 | 29.94 | 0.05 | 0.17 | 30.26 | 30.61 | 29.91 | 902837 |
| 1735947600 | 29.89 | 0.76 | 2.61 | 29.3 | 30 | 29.06 | 622629 |
| 1735861200 | 29.13 | -0.15 | -0.51 | 29.56 | 29.62 | 28.97 | 554083 |
| 1735688400 | 29.28 | -0.04 | -0.14 | 29.47 | 29.7 | 29.27 | 388817 |
| 1735602000 | 29.32 | -0.22 | -0.74 | 29.33 | 29.53 | 29.07 | 475334 |
| 1735342800 | 29.54 | -0.07 | -0.24 | 29.36 | 29.79 | 29.24 | 346462 |
| 1735256400 | 29.61 | 0.25 | 0.85 | 29.16 | 29.699 | 29.16 | 512376 |
| 1735077840 | 29.36 | 0.2 | 0.69 | 29.21 | 29.6 | 29.09 | 223322 |
| 1734997200 | 29.16 | 0.22 | 0.76 | 28.83 | 29.32 | 28.68 | 716254 |
| 1734738000 | 28.94 | -0.44 | -1.50 | 29.44 | 29.59 | 28.74 | 1592484 |
| 1734651600 | 29.38 | -0.02 | -0.07 | 29.59 | 29.94 | 29.13 | 651596 |
| 1734565200 | 29.4 | -0.68 | -2.26 | 30.05 | 30.37 | 29.24 | 1346291 |
| 1734478800 | 30.08 | -0.93 | -3.00 | 30.67 | 31.12 | 30.07 | 1134468 |
| 1734392400 | 31.01 | 0 | 0.00 | 30.94 | 31.25 | 30.8 | 484833 |
| 1734133200 | 31.01 | -0.61 | -1.93 | 31.44 | 31.6 | 30.97 | 586676 |
| 1734046800 | 31.62 | 0.07 | 0.22 | 31.23 | 31.84 | 31.13 | 607345 |
| 1733960400 | 31.55 | 0.2 | 0.64 | 31.5 | 31.8663 | 31.41 | 722011 |
| 1733874000 | 31.35 | -0.19 | -0.60 | 31.64 | 31.83 | 31.29 | 746287 |
| 1733787600 | 31.54 | 0.07 | 0.22 | 31.69 | 32.034999 | 31.42 | 627362 |
| 1733528400 | 31.47 | -0.04 | -0.13 | 31.67 | 31.87 | 31.33 | 586820 |
| 1733442000 | 31.51 | -0.36 | -1.13 | 31.98 | 32.02 | 31.48 | 605486 |
| 1733355600 | 31.87 | 0 | 0.00 | 31.92 | 32.205 | 31.53 | 738898 |
| 1733269200 | 31.87 | -1.24 | -3.75 | 32.68 | 32.81 | 31.72 | 1131340 |
| 1733182800 | 33.11 | -0.5 | -1.49 | 33.58 | 33.58 | 32.5001 | 1280051 |
| 1732917840 | 33.61 | 0.76 | 2.31 | 32.869999 | 33.9 | 32.869999 | 550424 |
| 1732750800 | 32.85 | -0.43 | -1.29 | 33.11 | 33.605 | 32.81 | 2722162 |
| 1732664400 | 33.28 | 1.26 | 3.94 | 32.58 | 33.47 | 32.119999 | 1339076 |
| 1732578000 | 32.02 | 0.41 | 1.30 | 32 | 32.71 | 32 | 881516 |
| 1732318800 | 31.61 | 0.2 | 0.64 | 31.54 | 31.955 | 31.32 | 677168 |
| 1732232400 | 31.41 | 0.25 | 0.80 | 31.23 | 31.8 | 30.98 | 504519 |
| 1732146000 | 31.16 | 0.28 | 0.91 | 30.88 | 31.18 | 30.555 | 566931 |
| 1732059600 | 30.88 | 0.33 | 1.08 | 30.35 | 31.02 | 30.345 | 468402 |
| 1731973200 | 30.55 | 0.34 | 1.13 | 30.2 | 30.73 | 30.165 | 438103 |
| 1731714000 | 30.21 | -0.36 | -1.18 | 30.55 | 30.58 | 29.96 | 633501 |
| 1731627600 | 30.57 | -0.69 | -2.21 | 31.2 | 31.26 | 30.35 | 801919 |
| 1731541200 | 31.26 | -0.43 | -1.36 | 31.88 | 31.91 | 31.26 | 499532 |
| 1731454800 | 31.69 | -0.14 | -0.44 | 31.05 | 31.7 | 30.89 | 918604 |
| 1731368400 | 31.83 | 0.36 | 1.14 | 31.68 | 32.14 | 31.49 | 481984 |
| 1731109200 | 31.47 | 0.96 | 3.15 | 30.6 | 31.71 | 30.54 | 827836 |
| 1731022800 | 30.51 | 0.07 | 0.23 | 31.16 | 31.24 | 30.41 | 1143127 |
| 1730936400 | 30.44 | 1.36 | 4.68 | 29.68 | 30.895 | 29.51 | 1163089 |
| 1730850000 | 29.08 | 0.51 | 1.79 | 28.44 | 29.12 | 28.35 | 722294 |
| 1730763600 | 28.57 | 0.16 | 0.56 | 28.39 | 28.835 | 28.3485 | 572384 |
| 1730500800 | 28.41 | 0.13 | 0.46 | 28.45 | 28.67 | 28.325 | 546655 |
| 1730414400 | 28.28 | -0.21 | -0.74 | 28.49 | 28.755 | 28.27 | 382044 |
| 1730328000 | 28.49 | 0.06 | 0.21 | 28.27 | 29.18 | 28.21 | 388251 |
| 1730241600 | 28.43 | 0.07 | 0.25 | 28.3 | 28.6179 | 28.18 | 486784 |
| 1730155200 | 28.36 | 0.35 | 1.25 | 28.18 | 28.5 | 28.125 | 429417 |
| 1729896000 | 28.01 | 0.28 | 1.01 | 27.89 | 28.22 | 27.88 | 407719 |
| 1729809600 | 27.73 | -0.11 | -0.40 | 27.92 | 27.98 | 27.43 | 326317 |
| 1729723200 | 27.84 | -0.13 | -0.46 | 27.84 | 28.08 | 27.63 | 514591 |
| 1729636800 | 27.97 | 0.34 | 1.23 | 27.47 | 27.98 | 27.45 | 462967 |
| 1729550400 | 27.63 | -0.55 | -1.95 | 28.11 | 28.21 | 27.62 | 483101 |
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
