Hot Features
プレミアム
SouthState Corporation (SSB)
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 | -0.89 | -0.825679562112 | 107.79 | 107.97 | 102.975 | 525474 | 105.62116563 | CS |
| 4 | 8.27 | 8.38487275677 | 98.63 | 113.14 | 95.01 | 570252 | 104.54400859 | CS |
| 12 | 9.93 | 10.2402804991 | 96.97 | 113.14 | 88.99 | 502566 | 100.08358644 | CS |
| 26 | 26.4 | 32.7950310559 | 80.5 | 113.14 | 70.68 | 537249 | 90.91370542 | CS |
| 52 | 20.52 | 23.7554989581 | 86.38 | 113.14 | 70.68 | 481583 | 87.27778079 | CS |
| 156 | 20.52 | 23.7554989581 | 86.38 | 113.14 | 70.68 | 481583 | 87.27778079 | CS |
| 260 | 20.52 | 23.7554989581 | 86.38 | 113.14 | 70.68 | 481583 | 87.27778079 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 106.83 | 2.01 | 1.92 | 106.07 | 107.88 | 105.15 | 342420 |
| 1732146000 | 104.82 | -0.27 | -0.26 | 105.12 | 105.12 | 102.975 | 751839 |
| 1732059600 | 105.09 | -0.49 | -0.46 | 104.4 | 105.83 | 103.83 | 315614 |
| 1731973200 | 105.58 | -0.49 | -0.46 | 107.13 | 107.13 | 105.22 | 334603 |
| 1731714000 | 106.07 | -0.42 | -0.39 | 105.85 | 107.86 | 104.84 | 711151 |
| 1731627600 | 106.49 | -0.36 | -0.34 | 107.71 | 107.97 | 105.81 | 542485 |
| 1731541200 | 106.85 | -1.52 | -1.40 | 108.13 | 110.69 | 106.82 | 579449 |
| 1731454800 | 108.37 | -2.61 | -2.35 | 110.49 | 112.04 | 108.24 | 517170 |
| 1731368400 | 110.98 | 2.59 | 2.39 | 110 | 113.14 | 109.93 | 636976 |
| 1731109200 | 108.39 | 0.69 | 0.64 | 108.23 | 109.12 | 106.5501 | 423365 |
| 1731022800 | 107.7 | -3.72 | -3.34 | 110.44 | 110.8 | 106.74 | 805460 |
| 1730936400 | 111.42 | 13.69 | 14.01 | 107.47 | 111.99 | 106.63 | 1839697 |
| 1730850000 | 97.73 | 2.08 | 2.17 | 95.74 | 97.87 | 95.02 | 439227 |
| 1730763600 | 95.65 | -1.77 | -1.82 | 96.45 | 96.53 | 95.01 | 343048 |
| 1730500800 | 97.42 | -0.11 | -0.11 | 98.11 | 98.98 | 96.93 | 445528 |
| 1730414400 | 97.53 | -2.27 | -2.27 | 100.04 | 100.25 | 97.51 | 349697 |
| 1730328000 | 99.8 | 1.57 | 1.60 | 97.69 | 101.5 | 97.42 | 572049 |
| 1730241600 | 98.23 | -0.24 | -0.24 | 98.19 | 98.5199 | 97.57 | 384381 |
| 1730155200 | 98.47 | 2.69 | 2.81 | 97.19 | 98.965 | 96.21 | 413987 |
| 1729896000 | 95.78 | -2.28 | -2.33 | 100.66 | 100.66 | 95.58 | 492121 |
| 1729809600 | 98.06 | 1.42 | 1.47 | 98.63 | 100.32 | 95.77 | 551985 |
| 1729723200 | 96.64 | -0.56 | -0.58 | 96.56 | 97.41 | 95.5638 | 731154 |
| 1729636800 | 97.2 | 0.68 | 0.70 | 96.81 | 97.55 | 96.02 | 417204 |
| 1729550400 | 96.52 | -4.91 | -4.84 | 101.75 | 101.75 | 96.44 | 448245 |
| 1729291200 | 101.43 | -1.55 | -1.51 | 103.25 | 103.25 | 101.37 | 497603 |
| 1729204800 | 102.98 | 0.75 | 0.73 | 102.43 | 103.45 | 102.01 | 411953 |
| 1729118400 | 102.23 | 0.69 | 0.68 | 103.08 | 103.72 | 102.17 | 830016 |
| 1729032000 | 101.54 | 1.18 | 1.18 | 101 | 103.82 | 100.2701 | 547529 |
| 1728945600 | 100.36 | 1.29 | 1.30 | 99.37 | 100.865 | 98.61 | 300151 |
| 1728686400 | 99.07 | 3.29 | 3.43 | 96.46 | 99.58 | 95.87 | 388492 |
| 1728600000 | 95.78 | -0.64 | -0.66 | 94.53 | 97 | 94.53 | 354736 |
| 1728513600 | 96.42 | 1.37 | 1.44 | 94.24 | 97.1375 | 94.24 | 412393 |
| 1728427200 | 95.05 | -0.56 | -0.59 | 94.65 | 96.29 | 94.65 | 223677 |
| 1728340800 | 95.61 | -0.83 | -0.86 | 95.74 | 96.115 | 94.63 | 410137 |
| 1728081600 | 96.44 | 1.79 | 1.89 | 96.98 | 97.32 | 95.26 | 429762 |
| 1727995200 | 94.65 | 0.57 | 0.61 | 92.53 | 95.1479 | 92.53 | 431246 |
| 1727908800 | 94.08 | 0.03 | 0.03 | 94.43 | 95.81 | 93.61 | 365754 |
| 1727822400 | 94.05 | -3.13 | -3.22 | 96.44 | 97.23 | 93.25 | 397999 |
| 1727736000 | 97.18 | 1.43 | 1.49 | 95.83 | 98.03 | 95.085 | 451971 |
| 1727476800 | 95.75 | 0.23 | 0.24 | 97.14 | 97.14 | 95.17 | 464153 |
| 1727390400 | 95.52 | 0.61 | 0.64 | 96.35 | 96.35 | 94.53 | 425959 |
| 1727304000 | 94.91 | -2.43 | -2.50 | 96.89 | 97.7482 | 94.72 | 481735 |
| 1727217600 | 97.34 | -1.44 | -1.46 | 98.8 | 99.56 | 97 | 454449 |
| 1727131200 | 98.78 | 0 | 0.00 | 99.31 | 99.92 | 97.545 | 350143 |
| 1726872000 | 98.78 | -2.85 | -2.80 | 101.16 | 101.18 | 98.72 | 1604613 |
| 1726785600 | 101.63 | 2.53 | 2.55 | 99.46 | 102.82 | 99.46 | 553228 |
| 1726699200 | 99.1 | 0.38 | 0.38 | 98.36 | 102.59 | 97.44 | 513373 |
| 1726612800 | 98.72 | 1.03 | 1.05 | 97.76 | 100.93 | 97.76 | 683343 |
| 1726526400 | 97.69 | 2.78 | 2.93 | 95.92 | 98.08 | 94.45 | 519397 |
| 1726267200 | 94.91 | 2.39 | 2.58 | 93.9 | 95.02 | 93.58 | 571486 |
| 1726180800 | 92.52 | 0.57 | 0.62 | 91.73 | 92.74 | 91.515 | 210077 |
| 1726094400 | 91.95 | -0.82 | -0.88 | 92.75 | 92.75 | 88.99 | 292018 |
| 1726008000 | 92.77 | -0.81 | -0.87 | 94.41 | 94.41 | 90.71 | 489249 |
| 1725921600 | 93.58 | 0.25 | 0.27 | 93.43 | 94.665 | 92.67 | 318982 |
| 1725662400 | 93.33 | -2.04 | -2.14 | 95.67 | 96.415 | 92.93 | 251993 |
| 1725576000 | 95.37 | -0.23 | -0.24 | 96.32 | 96.6 | 94.76 | 258582 |
| 1725489600 | 95.6 | -0.55 | -0.57 | 95.82 | 97.01 | 94.98 | 351647 |
| 1725403200 | 96.15 | -0.94 | -0.97 | 96.82 | 97.747 | 95.54 | 469204 |
| 1725057600 | 97.09 | 0.31 | 0.32 | 97.48 | 97.94 | 96.14 | 590545 |
| 1724971200 | 96.78 | 0.45 | 0.47 | 96.97 | 97.82 | 95.15 | 427826 |
| 1724884800 | 96.33 | 1.1 | 1.16 | 95.11 | 96.4325 | 94.43 | 259029 |
| 1724798400 | 95.23 | -0.52 | -0.54 | 95.17 | 95.42 | 94.12 | 368616 |
| 1724712000 | 95.75 | -0.87 | -0.90 | 96.76 | 97.9 | 95.75 | 632581 |
| 1724452800 | 96.62 | 4.83 | 5.26 | 92.8 | 97.9 | 92.28 | 452945 |
| 1724366400 | 91.79 | 0.42 | 0.46 | 91.76 | 92.24 | 91.14 | 247291 |
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
