Hot Features
プレミアム
Simpson Manufacturing Co Inc (SSD)
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 | 7.01 | 4.3090730268 | 162.68 | 171.32 | 160.64 | 235478 | 166.24115729 | CS |
| 4 | 2.05 | 1.22285850632 | 167.64 | 171.32 | 155.73 | 190703 | 163.97216934 | CS |
| 12 | -12.81 | -7.01917808219 | 182.5 | 197.815 | 155.73 | 231813 | 176.94862718 | CS |
| 26 | -9.81 | -5.4651810585 | 179.5 | 197.815 | 155.73 | 226409 | 180.70204965 | CS |
| 52 | -14.47 | -7.85729800174 | 184.16 | 218.38 | 155.73 | 274046 | 179.79238937 | CS |
| 156 | 52.25 | 44.4908038147 | 117.44 | 218.38 | 75.25 | 220458 | 144.31141926 | CS |
| 260 | 86.44 | 103.831831832 | 83.25 | 218.38 | 47.02 | 229053 | 122.74220299 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 171.26 | 2.47 | 1.46 | 170.91 | 173.1658 | 170.91 | 280111 |
| 1737157200 | 168.79 | 1.79 | 1.07 | 169.38 | 169.77 | 168.03 | 154041 |
| 1737070800 | 167 | 0.7 | 0.42 | 165.91999 | 168.0958 | 164.69 | 190588 |
| 1736984400 | 166.3 | 1.96 | 1.19 | 169.64 | 169.95 | 165.51 | 305244 |
| 1736898000 | 164.34 | 3.98 | 2.48 | 162.68 | 164.74 | 160.63999 | 292040 |
| 1736811600 | 160.36 | 2.39 | 1.51 | 157.13 | 161.245 | 156.51 | 197754 |
| 1736552400 | 157.97 | -1.11 | -0.70 | 158.19999 | 158.685 | 155.72999 | 335944 |
| 1736379600 | 159.08 | -2.48 | -1.54 | 159.25 | 161.26 | 158.63 | 228496 |
| 1736293200 | 161.56 | -3.78 | -2.29 | 165.54 | 166.9991 | 160.975 | 230966 |
| 1736206800 | 165.34 | -1.33 | -0.80 | 167.19999 | 170.43 | 165.185 | 199499 |
| 1735947600 | 166.66999 | 2.26 | 1.37 | 164.7834 | 167.66 | 163.07 | 157985 |
| 1735861200 | 164.41 | -1.42 | -0.86 | 166.55 | 167.351 | 164.33 | 195220 |
| 1735688400 | 165.83 | 0.38 | 0.23 | 167.1 | 167.37 | 164.9258 | 130827 |
| 1735602000 | 165.44999 | -1.33 | -0.80 | 165.02 | 166.735 | 162.49 | 162638 |
| 1735342800 | 166.78 | -1.88 | -1.11 | 169.02 | 169.02 | 166.1 | 116724 |
| 1735256400 | 168.66 | 0.86 | 0.51 | 167.83 | 169.194 | 166.51499 | 100050 |
| 1735077840 | 167.8 | -0.2 | -0.12 | 167.63999 | 168.08 | 166.25 | 53231 |
| 1734997200 | 168 | -0.22 | -0.13 | 167.18 | 168.4014 | 165.69999 | 194690 |
| 1734738000 | 168.22 | -0.44 | -0.26 | 168.115 | 170.9175 | 167.1328 | 1063450 |
| 1734651600 | 168.66 | -3.14 | -1.83 | 172.535 | 173.345 | 168.52 | 303488 |
| 1734565200 | 171.8 | -5.87 | -3.30 | 178.85 | 181.525 | 171.515 | 368694 |
| 1734478800 | 177.67 | -6.51 | -3.53 | 183.625 | 183.625 | 177.45 | 260073 |
| 1734392400 | 184.18 | -0.19 | -0.10 | 183.31 | 186.23 | 183.31 | 270385 |
| 1734133200 | 184.37 | -1.32 | -0.71 | 184.91 | 186.35 | 183.1 | 191496 |
| 1734046800 | 185.69 | -4.32 | -2.27 | 190.495 | 190.495 | 185.62 | 271571 |
| 1733960400 | 190.01 | 4.2 | 2.26 | 185.795 | 191.25 | 185.795 | 296450 |
| 1733874000 | 185.81 | -0.83 | -0.44 | 185.36 | 187.215 | 180.52 | 266429 |
| 1733787600 | 186.64 | 1.6 | 0.86 | 184.735 | 188.75 | 184.735 | 229013 |
| 1733528400 | 185.04 | 4.55 | 2.52 | 183.45 | 186.445 | 180.1637 | 257427 |
| 1733442000 | 180.49 | -2.87 | -1.57 | 182.72 | 184.1135 | 180.021 | 252530 |
| 1733355600 | 183.36 | -1.71 | -0.92 | 184.03 | 184.03 | 182.08 | 85212 |
| 1733269200 | 185.07 | -0.76 | -0.41 | 186.615 | 186.78 | 184.41 | 83724 |
| 1733182800 | 185.83 | -2.57 | -1.36 | 188.34 | 188.34 | 185.25 | 133283 |
| 1732917840 | 188.4 | 1.63 | 0.87 | 188.955 | 188.955 | 186.89 | 102825 |
| 1732750800 | 186.77 | -1.1 | -0.59 | 190.75 | 190.75 | 186.31 | 147480 |
| 1732664400 | 187.87 | -9.06 | -4.60 | 193.78 | 194.46 | 186.36 | 179741 |
| 1732578000 | 196.93 | 12.16 | 6.58 | 187.07 | 197.815 | 186.79 | 329293 |
| 1732318800 | 184.77 | 3.51 | 1.94 | 182.23 | 185.24 | 182.23 | 185899 |
| 1732232400 | 181.26 | 2.26 | 1.26 | 177.8 | 181.645 | 177.8 | 115718 |
| 1732146000 | 179 | 0.11 | 0.06 | 177.925 | 179.83 | 177.12 | 148629 |
| 1732059600 | 178.89 | -0.05 | -0.03 | 176.97 | 179.03 | 176.505 | 139824 |
| 1731973200 | 178.94 | -1.43 | -0.79 | 180.685 | 180.89 | 178.17 | 89636 |
| 1731714000 | 180.37 | -2.2 | -1.21 | 181.3 | 181.92 | 179.075 | 120471 |
| 1731627600 | 182.57 | -1.43 | -0.78 | 184.695 | 184.695 | 182 | 128331 |
| 1731541200 | 184 | -0.12 | -0.07 | 185.515 | 187.7 | 183.97 | 162129 |
| 1731454800 | 184.12 | -6.15 | -3.23 | 189.51 | 189.51 | 184.02 | 155733 |
| 1731368400 | 190.27 | 1.02 | 0.54 | 191.405 | 192.22 | 189.2 | 142101 |
| 1731109200 | 189.25 | 2.14 | 1.14 | 188.085 | 190.235 | 186.98 | 191134 |
| 1731022800 | 187.11 | 2.37 | 1.28 | 185.365 | 188.24 | 185.365 | 193406 |
| 1730936400 | 184.74 | 3.29 | 1.81 | 188.52 | 188.52 | 181.3 | 646919 |
| 1730850000 | 181.45 | 1.9 | 1.06 | 180.38 | 182.2 | 180.38 | 292145 |
| 1730763600 | 179.55 | 0.76 | 0.43 | 178.25 | 181.41 | 178.25 | 267866 |
| 1730500800 | 178.79 | -1 | -0.56 | 180.25 | 181.595 | 177.92 | 325591 |
| 1730414400 | 179.79 | -1.27 | -0.70 | 181.685 | 182.57 | 178.31 | 244288 |
| 1730328000 | 181.06 | 0.34 | 0.19 | 178.29 | 182.545 | 178.29 | 532635 |
| 1730241600 | 180.72 | -4.71 | -2.54 | 182.5 | 184.63 | 180.54 | 328774 |
| 1730155200 | 185.43 | 4 | 2.20 | 181.91 | 186.33 | 181.91 | 223049 |
| 1729896000 | 181.43 | -0.53 | -0.29 | 183.25 | 184.39 | 179.59 | 205695 |
| 1729809600 | 181.96 | 5.48 | 3.11 | 176.58 | 182.52 | 176.47 | 276716 |
| 1729723200 | 176.48 | 0.5 | 0.28 | 175 | 178.63 | 175 | 235578 |
| 1729636800 | 175.98 | -10.17 | -5.46 | 177.7 | 178.005 | 173.18 | 600901 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
